5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+9.00%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
-20.52%
Exponent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $74.46 | $73.49 (-1.3%) | $74.47 | $72.94 | 191.56 K | $3.76 B |
| 01/27/2026 | $75.01 | $74.67 (-0.45%) | $75.63 | $73.70 | 216.10 K | $3.82 B |
| 01/26/2026 | $75.13 | $75.31 (0.24%) | $76.93 | $74.71 | 413.62 K | $3.85 B |
| 01/23/2026 | $75.24 | $74.26 (-1.3%) | $76.21 | $74.14 | 219.50 K | $3.80 B |
| 01/22/2026 | $75.08 | $75.51 (0.57%) | $76.01 | $75.08 | 207.75 K | $3.86 B |
| 01/21/2026 | $73.75 | $74.93 (1.6%) | $75.32 | $73.15 | 281.20 K | $3.83 B |
| 01/20/2026 | $73.66 | $73.39 (-0.37%) | $74.70 | $73.07 | 227.83 K | $3.75 B |
| 01/16/2026 | $74.32 | $74.58 (0.35%) | $74.94 | $73.91 | 309.30 K | $3.81 B |
| 01/15/2026 | $72.59 | $74.35 (2.42%) | $74.71 | $72.27 | 307.00 K | $3.80 B |
| 01/14/2026 | $72.93 | $72.26 (-0.92%) | $73.25 | $72.17 | 338.60 K | $3.69 B |
| 01/13/2026 | $74.30 | $72.93 (-1.84%) | $74.98 | $72.78 | 323.80 K | $3.73 B |
| 01/12/2026 | $74.30 | $74.36 (0.08%) | $75.70 | $73.97 | 425.40 K | $3.80 B |
| 01/09/2026 | $74.80 | $74.59 (-0.28%) | $76.50 | $74.17 | 384.24 K | $3.81 B |
| 01/08/2026 | $72.95 | $75.02 (2.84%) | $75.52 | $72.91 | 301.54 K | $3.83 B |
| 01/07/2026 | $73.39 | $73.43 (0.05%) | $74.22 | $72.84 | 246.00 K | $3.75 B |
| 01/06/2026 | $73.13 | $73.48 (0.48%) | $73.74 | $72.33 | 261.03 K | $3.76 B |
| 01/05/2026 | $69.91 | $73.74 (5.48%) | $74.76 | $69.64 | 464.90 K | $3.77 B |
| 01/02/2026 | $69.43 | $70.15 (1.04%) | $70.95 | $68.50 | 422.75 K | $3.59 B |
| 12/31/2025 | $70.19 | $69.46 (-1.04%) | $70.27 | $69.40 | 269.82 K | $3.55 B |
| 12/30/2025 | $71.14 | $70.27 (-1.22%) | $71.24 | $70.18 | 188.93 K | $3.59 B |
| 12/29/2025 | $71.35 | $71.22 (-0.18%) | $72.28 | $70.73 | 401.90 K | $3.64 B |
| 12/26/2025 | $71.72 | $71.35 (-0.52%) | $72.52 | $70.77 | 362.00 K | $3.65 B |
| 12/24/2025 | $72.13 | $71.77 (-0.5%) | $72.60 | $71.52 | 181.20 K | $3.67 B |
| 12/23/2025 | $72.50 | $72.13 (-0.51%) | $72.98 | $71.62 | 411.90 K | $3.69 B |
| 12/22/2025 | $72.21 | $72.84 (0.87%) | $73.54 | $72.21 | 484.10 K | $3.72 B |
| 12/19/2025 | $72.84 | $72.02 (-1.13%) | $73.86 | $71.98 | 1.06 M | $3.68 B |
| 12/18/2025 | $73.89 | $73.29 (-0.81%) | $74.37 | $72.89 | 496.70 K | $3.75 B |
| 12/17/2025 | $73.71 | $73.69 (-0.03%) | $75.01 | $73.54 | 384.10 K | $3.77 B |
| 12/16/2025 | $74.67 | $74.20 (-0.63%) | $74.82 | $73.35 | 539.45 K | $3.79 B |
| 12/15/2025 | $74.62 | $74.68 (0.08%) | $76.49 | $73.29 | 600.72 K | $3.82 B |
| 12/12/2025 | $73.82 | $73.63 (-0.26%) | $75.31 | $73.20 | 785.60 K | $3.76 B |
| 12/11/2025 | $71.60 | $73.44 (2.57%) | $74.12 | $71.31 | 442.00 K | $3.75 B |
| 12/10/2025 | $70.94 | $71.33 (0.55%) | $71.84 | $70.58 | 467.10 K | $3.65 B |
| 12/09/2025 | $72.07 | $70.92 (-1.6%) | $72.43 | $70.32 | 337.33 K | $3.62 B |
| 12/08/2025 | $73.22 | $71.97 (-1.71%) | $73.50 | $71.75 | 346.50 K | $3.68 B |
| 12/05/2025 | $73.58 | $73.22 (-0.49%) | $73.82 | $73.01 | 358.23 K | $3.74 B |
| 12/04/2025 | $74.04 | $74.25 (0.28%) | $75.15 | $73.69 | 377.41 K | $3.80 B |
| 12/03/2025 | $73.46 | $73.78 (0.44%) | $74.33 | $73.07 | 347.60 K | $3.77 B |
| 12/02/2025 | $73.26 | $73.22 (-0.05%) | $73.78 | $72.36 | 413.93 K | $3.74 B |
| 12/01/2025 | $72.13 | $73.12 (1.37%) | $73.33 | $71.97 | 678.50 K | $3.74 B |
| 11/28/2025 | $72.37 | $72.30 (-0.1%) | $72.64 | $72.04 | 294.01 K | $3.70 B |
| 11/26/2025 | $71.95 | $72.57 (0.86%) | $72.81 | $71.87 | 319.70 K | $3.71 B |
| 11/25/2025 | $71.19 | $72.40 (1.7%) | $72.95 | $71.19 | 463.00 K | $3.70 B |
| 11/24/2025 | $70.36 | $70.80 (0.63%) | $71.48 | $69.69 | 519.81 K | $3.62 B |
| 11/21/2025 | $68.68 | $70.63 (2.84%) | $70.97 | $68.47 | 367.61 K | $3.61 B |
| 11/20/2025 | $68.69 | $68.57 (-0.17%) | $69.36 | $67.77 | 336.12 K | $3.50 B |
| 11/19/2025 | $68.85 | $68.19 (-0.96%) | $68.87 | $67.86 | 269.15 K | $3.49 B |
| 11/18/2025 | $68.79 | $68.76 (-0.04%) | $69.27 | $67.77 | 449.93 K | $3.51 B |
| 11/17/2025 | $70.20 | $68.89 (-1.87%) | $71.85 | $68.66 | 489.60 K | $3.52 B |
| 11/14/2025 | $69.86 | $69.94 (0.11%) | $70.49 | $68.54 | 382.94 K | $3.57 B |
| 11/13/2025 | $70.04 | $69.93 (-0.16%) | $70.87 | $69.45 | 351.90 K | $3.57 B |
| 11/12/2025 | $70.76 | $70.21 (-0.78%) | $71.41 | $69.70 | 305.10 K | $3.59 B |
| 11/11/2025 | $70.93 | $70.95 (0.03%) | $71.50 | $70.16 | 304.32 K | $3.63 B |
| 11/10/2025 | $70.88 | $70.79 (-0.13%) | $71.31 | $69.97 | 308.50 K | $3.62 B |
| 11/07/2025 | $71.31 | $70.57 (-1.04%) | $72.00 | $70.05 | 323.40 K | $3.61 B |
| 11/06/2025 | $73.33 | $71.22 (-2.88%) | $73.33 | $71.00 | 355.43 K | $3.64 B |
| 11/05/2025 | $71.94 | $73.66 (2.39%) | $73.88 | $71.79 | 360.60 K | $3.76 B |
| 11/04/2025 | $71.96 | $71.70 (-0.36%) | $73.05 | $71.54 | 476.50 K | $3.66 B |
| 11/03/2025 | $71.08 | $72.07 (1.39%) | $72.65 | $70.10 | 558.31 K | $3.68 B |
| 10/31/2025 | $67.69 | $70.81 (4.61%) | $71.18 | $65.04 | 1.13 M | $3.62 B |
| 10/30/2025 | $65.41 | $66.82 (2.16%) | $67.33 | $64.99 | 910.37 K | $3.42 B |
| 10/29/2025 | $67.16 | $65.41 (-2.61%) | $67.39 | $65.10 | 335.93 K | $3.34 B |
| 10/28/2025 | $67.53 | $67.42 (-0.16%) | $68.08 | $67.18 | 216.00 K | $3.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
