5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-13.85%
6 MONTH PERFORMANCE
-30.24%
YEAR-TO-DATE PERFORMANCE
-10.33%
1 YEAR PERFORMANCE
+2.24%
Exponent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $80.64 | $79.90 (-0.92%) | $80.85 | $79.63 | 222,092 | $4.09 B |
| 04/14/2025 | $81.39 | $80.98 (-0.5%) | $81.40 | $79.76 | 279,525 | $4.15 B |
| 04/11/2025 | $80.00 | $80.32 (0.4%) | $80.61 | $77.31 | 307,100 | $4.11 B |
| 04/10/2025 | $78.44 | $79.00 (0.71%) | $79.50 | $76.95 | 517,200 | $4.05 B |
| 04/09/2025 | $75.00 | $79.79 (6.39%) | $80.91 | $74.72 | 519,613 | $4.09 B |
| 04/08/2025 | $78.65 | $75.72 (-3.73%) | $78.65 | $74.64 | 496,700 | $3.88 B |
| 04/07/2025 | $75.23 | $76.88 (2.19%) | $78.76 | $73.83 | 687,420 | $3.94 B |
| 04/04/2025 | $76.48 | $77.06 (0.76%) | $78.81 | $76.18 | 763,027 | $3.95 B |
| 04/03/2025 | $79.50 | $78.52 (-1.23%) | $81.15 | $78.26 | 280,200 | $4.02 B |
| 04/02/2025 | $80.35 | $81.75 (1.74%) | $83.19 | $80.02 | 485,813 | $4.19 B |
| 04/01/2025 | $80.78 | $80.78 (0%) | $81.64 | $79.76 | 294,100 | $4.14 B |
| 03/31/2025 | $81.53 | $81.06 (-0.58%) | $82.31 | $81.02 | 331,609 | $4.15 B |
| 03/28/2025 | $82.08 | $82.23 (0.18%) | $82.56 | $81.08 | 289,130 | $4.21 B |
| 03/27/2025 | $80.67 | $82.04 (1.7%) | $82.61 | $80.23 | 263,223 | $4.20 B |
| 03/26/2025 | $80.19 | $80.41 (0.27%) | $81.28 | $79.50 | 203,000 | $4.12 B |
| 03/25/2025 | $79.97 | $80.05 (0.1%) | $80.56 | $79.57 | 289,100 | $4.10 B |
| 03/24/2025 | $79.82 | $80.19 (0.46%) | $80.94 | $79.16 | 212,900 | $4.11 B |
| 03/21/2025 | $79.37 | $78.90 (-0.59%) | $79.52 | $78.30 | 592,444 | $4.04 B |
| 03/20/2025 | $81.65 | $80.22 (-1.75%) | $82.10 | $80.07 | 332,236 | $4.11 B |
| 03/19/2025 | $82.68 | $82.24 (-0.53%) | $83.33 | $81.37 | 410,643 | $4.21 B |
| 03/18/2025 | $82.30 | $82.60 (0.36%) | $82.98 | $81.39 | 261,841 | $4.23 B |
| 03/17/2025 | $83.43 | $83.02 (-0.49%) | $84.00 | $82.00 | 248,700 | $4.25 B |
| 03/14/2025 | $82.14 | $82.73 (0.72%) | $82.92 | $81.71 | 257,600 | $4.24 B |
| 03/13/2025 | $82.29 | $81.83 (-0.56%) | $82.30 | $81.08 | 172,825 | $4.19 B |
| 03/12/2025 | $83.33 | $82.33 (-1.2%) | $84.01 | $81.86 | 278,218 | $4.22 B |
| 03/11/2025 | $83.60 | $83.09 (-0.61%) | $84.97 | $81.54 | 366,278 | $4.26 B |
| 03/10/2025 | $85.33 | $84.10 (-1.44%) | $87.88 | $83.93 | 555,100 | $4.31 B |
| 03/07/2025 | $82.79 | $85.54 (3.32%) | $85.74 | $82.37 | 454,100 | $4.38 B |
| 03/06/2025 | $82.94 | $82.89 (-0.06%) | $83.62 | $82.02 | 655,130 | $4.25 B |
| 03/05/2025 | $83.03 | $83.73 (0.84%) | $83.86 | $82.17 | 306,443 | $4.29 B |
| 03/04/2025 | $84.05 | $83.25 (-0.95%) | $84.47 | $82.25 | 380,800 | $4.26 B |
| 03/03/2025 | $84.66 | $82.90 (-2.08%) | $85.84 | $82.74 | 373,900 | $4.25 B |
| 02/28/2025 | $85.64 | $84.66 (-1.14%) | $86.16 | $83.79 | 349,000 | $4.34 B |
| 02/27/2025 | $85.35 | $85.60 (0.29%) | $86.53 | $85.28 | 202,526 | $4.38 B |
| 02/26/2025 | $85.73 | $85.71 (-0.02%) | $87.25 | $85.45 | 213,946 | $4.39 B |
| 02/25/2025 | $84.48 | $86.05 (1.86%) | $86.48 | $84.48 | 241,400 | $4.41 B |
| 02/24/2025 | $85.00 | $84.78 (-0.26%) | $86.71 | $84.19 | 452,800 | $4.34 B |
| 02/21/2025 | $86.16 | $84.52 (-1.9%) | $86.19 | $84.06 | 321,133 | $4.33 B |
| 02/20/2025 | $87.22 | $85.50 (-1.97%) | $87.22 | $85.38 | 260,800 | $4.38 B |
| 02/19/2025 | $87.46 | $87.72 (0.3%) | $88.41 | $86.90 | 180,136 | $4.49 B |
| 02/18/2025 | $89.73 | $87.66 (-2.31%) | $90.46 | $87.18 | 286,722 | $4.49 B |
| 02/14/2025 | $90.56 | $88.66 (-2.1%) | $91.41 | $88.48 | 240,227 | $4.54 B |
| 02/13/2025 | $90.94 | $90.49 (-0.49%) | $91.27 | $90.20 | 186,004 | $4.63 B |
| 02/12/2025 | $89.74 | $90.52 (0.87%) | $91.45 | $89.74 | 275,400 | $4.64 B |
| 02/11/2025 | $90.95 | $91.01 (0.07%) | $91.31 | $89.90 | 185,841 | $4.66 B |
| 02/10/2025 | $90.39 | $90.86 (0.52%) | $92.56 | $90.25 | 309,400 | $4.65 B |
| 02/07/2025 | $95.00 | $90.90 (-4.32%) | $97.57 | $87.32 | 580,700 | $4.66 B |
| 02/06/2025 | $92.97 | $89.82 (-3.39%) | $92.97 | $88.86 | 418,804 | $4.60 B |
| 02/05/2025 | $91.55 | $92.61 (1.16%) | $93.70 | $90.77 | 212,336 | $4.74 B |
| 02/04/2025 | $91.29 | $92.27 (1.07%) | $92.80 | $91.01 | 224,000 | $4.73 B |
| 02/03/2025 | $90.45 | $91.79 (1.48%) | $92.45 | $90.18 | 165,900 | $4.70 B |
| 01/31/2025 | $91.95 | $91.67 (-0.3%) | $93.02 | $90.44 | 289,200 | $4.69 B |
| 01/30/2025 | $92.02 | $92.24 (0.24%) | $92.68 | $91.36 | 162,121 | $4.72 B |
| 01/29/2025 | $92.07 | $91.26 (-0.88%) | $92.92 | $91.16 | 138,947 | $4.67 B |
| 01/28/2025 | $93.38 | $92.46 (-0.99%) | $94.19 | $92.07 | 167,402 | $4.73 B |
| 01/27/2025 | $91.79 | $93.67 (2.05%) | $94.28 | $91.38 | 237,526 | $4.79 B |
| 01/24/2025 | $92.07 | $92.09 (0.02%) | $92.57 | $90.92 | 194,524 | $4.71 B |
| 01/23/2025 | $92.31 | $92.52 (0.23%) | $92.75 | $91.15 | 177,100 | $4.73 B |
| 01/22/2025 | $93.57 | $92.94 (-0.67%) | $94.02 | $92.75 | 180,917 | $4.76 B |
| 01/21/2025 | $92.69 | $93.95 (1.36%) | $94.26 | $92.69 | 169,500 | $4.81 B |
| 01/17/2025 | $93.87 | $92.34 (-1.63%) | $94.04 | $91.58 | 165,500 | $4.73 B |
| 01/16/2025 | $91.46 | $92.75 (1.41%) | $93.24 | $91.12 | 153,600 | $4.75 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.
