5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
-13.28%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-18.20%
Exponent, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $77.65 | $77.10 (-0.71%) | $77.92 | $76.59 | 186.40 K | $3.95 B |
07/02/2025 | $76.79 | $77.60 (1.05%) | $77.82 | $75.64 | 408.04 K | $3.98 B |
07/01/2025 | $74.18 | $76.56 (3.21%) | $77.81 | $73.81 | 241.54 K | $3.93 B |
06/30/2025 | $74.27 | $74.71 (0.59%) | $74.93 | $73.40 | 335.92 K | $3.83 B |
06/27/2025 | $76.20 | $74.16 (-2.68%) | $76.58 | $74.08 | 638.84 K | $3.80 B |
06/26/2025 | $75.14 | $75.94 (1.06%) | $76.03 | $74.84 | 221.43 K | $3.89 B |
06/25/2025 | $75.36 | $74.96 (-0.53%) | $75.80 | $74.50 | 293.73 K | $3.84 B |
06/24/2025 | $73.75 | $75.65 (2.58%) | $75.84 | $73.55 | 382.43 K | $3.88 B |
06/23/2025 | $72.88 | $73.75 (1.19%) | $73.77 | $72.43 | 258.13 K | $3.78 B |
06/20/2025 | $75.61 | $72.88 (-3.61%) | $75.80 | $72.83 | 851.60 K | $3.74 B |
06/18/2025 | $74.48 | $75.05 (0.77%) | $75.69 | $74.37 | 401.90 K | $3.85 B |
06/17/2025 | $75.29 | $74.57 (-0.96%) | $75.90 | $74.50 | 312.54 K | $3.82 B |
06/16/2025 | $75.48 | $75.81 (0.44%) | $75.84 | $74.52 | 358.80 K | $3.89 B |
06/13/2025 | $75.26 | $75.10 (-0.21%) | $76.37 | $74.93 | 386.01 K | $3.85 B |
06/12/2025 | $75.72 | $75.63 (-0.12%) | $75.95 | $75.38 | 314.92 K | $3.88 B |
06/11/2025 | $77.56 | $76.22 (-1.73%) | $78.05 | $75.90 | 191.94 K | $3.91 B |
06/10/2025 | $77.89 | $77.47 (-0.54%) | $78.55 | $77.26 | 139.30 K | $3.97 B |
06/09/2025 | $77.67 | $77.39 (-0.36%) | $78.05 | $76.65 | 254.70 K | $3.97 B |
06/06/2025 | $77.63 | $77.41 (-0.28%) | $78.17 | $77.04 | 147.41 K | $3.97 B |
06/05/2025 | $77.81 | $77.16 (-0.84%) | $78.17 | $76.95 | 349.50 K | $3.96 B |
06/04/2025 | $78.28 | $77.88 (-0.51%) | $78.85 | $77.78 | 218.73 K | $3.99 B |
06/03/2025 | $76.95 | $78.24 (1.68%) | $78.46 | $76.55 | 190.03 K | $4.01 B |
06/02/2025 | $76.02 | $77.10 (1.42%) | $77.75 | $75.57 | 422.20 K | $3.95 B |
05/30/2025 | $77.22 | $76.34 (-1.14%) | $77.27 | $76.04 | 520.20 K | $3.91 B |
05/29/2025 | $76.45 | $77.24 (1.03%) | $77.69 | $75.67 | 234.60 K | $3.96 B |
05/28/2025 | $77.58 | $75.87 (-2.2%) | $77.79 | $75.44 | 426.20 K | $3.89 B |
05/27/2025 | $77.07 | $77.54 (0.61%) | $77.88 | $76.40 | 302.30 K | $3.98 B |
05/23/2025 | $76.45 | $76.20 (-0.33%) | $76.70 | $75.82 | 185.00 K | $3.91 B |
05/22/2025 | $77.13 | $77.43 (0.39%) | $77.74 | $76.84 | 203.81 K | $3.97 B |
05/21/2025 | $78.41 | $77.40 (-1.29%) | $78.67 | $77.35 | 226.20 K | $3.97 B |
05/20/2025 | $79.96 | $79.32 (-0.8%) | $80.13 | $79.00 | 234.53 K | $4.07 B |
05/19/2025 | $79.52 | $79.96 (0.55%) | $80.18 | $79.22 | 215.60 K | $4.10 B |
05/16/2025 | $79.19 | $80.05 (1.09%) | $80.14 | $78.98 | 458.60 K | $4.11 B |
05/15/2025 | $78.15 | $79.23 (1.38%) | $79.34 | $78.06 | 189.80 K | $4.06 B |
05/14/2025 | $78.71 | $77.74 (-1.23%) | $78.76 | $77.68 | 221.63 K | $3.99 B |
05/13/2025 | $80.10 | $79.14 (-1.2%) | $80.33 | $78.57 | 369.60 K | $4.06 B |
05/12/2025 | $77.47 | $79.58 (2.72%) | $79.63 | $77.21 | 366.02 K | $4.08 B |
05/09/2025 | $77.18 | $76.67 (-0.66%) | $77.47 | $76.58 | 203.70 K | $3.93 B |
05/08/2025 | $75.47 | $77.20 (2.29%) | $77.60 | $75.47 | 300.90 K | $3.96 B |
05/07/2025 | $75.68 | $74.86 (-1.08%) | $76.08 | $74.46 | 232.70 K | $3.84 B |
05/06/2025 | $75.17 | $75.19 (0.03%) | $76.03 | $74.80 | 284.40 K | $3.86 B |
05/05/2025 | $76.64 | $75.38 (-1.64%) | $77.35 | $75.29 | 386.30 K | $3.87 B |
05/02/2025 | $74.01 | $76.78 (3.74%) | $78.25 | $73.37 | 585.75 K | $3.94 B |
05/01/2025 | $78.75 | $77.82 (-1.18%) | $78.75 | $77.38 | 363.15 K | $3.99 B |
04/30/2025 | $78.65 | $78.68 (0.04%) | $79.10 | $77.08 | 290.55 K | $4.03 B |
04/29/2025 | $77.70 | $78.88 (1.52%) | $79.20 | $77.66 | 351.74 K | $4.05 B |
04/28/2025 | $78.77 | $78.20 (-0.72%) | $79.25 | $77.41 | 209.90 K | $4.01 B |
04/25/2025 | $78.90 | $79.15 (0.32%) | $79.19 | $77.66 | 255.94 K | $4.05 B |
04/24/2025 | $79.94 | $78.99 (-1.19%) | $80.46 | $78.02 | 501.70 K | $4.05 B |
04/23/2025 | $80.72 | $79.98 (-0.92%) | $83.92 | $79.89 | 237.70 K | $4.10 B |
04/22/2025 | $79.07 | $79.53 (0.58%) | $80.05 | $78.31 | 496.52 K | $4.07 B |
04/21/2025 | $78.00 | $78.23 (0.29%) | $78.40 | $76.93 | 361.55 K | $4.01 B |
04/17/2025 | $79.13 | $78.28 (-1.07%) | $80.25 | $77.60 | 302.40 K | $4.01 B |
04/16/2025 | $80.02 | $79.39 (-0.79%) | $81.04 | $78.28 | 236.74 K | $4.07 B |
04/15/2025 | $80.64 | $79.90 (-0.92%) | $80.85 | $79.63 | 222.10 K | $4.09 B |
04/14/2025 | $81.39 | $80.98 (-0.5%) | $81.40 | $79.76 | 279.53 K | $4.15 B |
04/11/2025 | $80.00 | $80.32 (0.4%) | $80.61 | $77.31 | 307.10 K | $4.11 B |
04/10/2025 | $78.44 | $79.00 (0.71%) | $79.50 | $76.95 | 517.20 K | $4.05 B |
04/09/2025 | $75.00 | $79.79 (6.39%) | $80.91 | $74.72 | 519.61 K | $4.09 B |
04/08/2025 | $78.65 | $75.72 (-3.73%) | $78.65 | $74.64 | 496.70 K | $3.88 B |
04/07/2025 | $75.23 | $76.88 (2.19%) | $78.76 | $73.83 | 687.42 K | $3.94 B |