-
5 DAY PERFORMANCE
-1.65% -
1 MONTH PERFORMANCE
-12.96% -
3 MONTH PERFORMANCE
-7.98% -
6 MONTH PERFORMANCE
-1.38% -
YEAR-TO-DATE PERFORMANCE
+8.80% -
1 YEAR PERFORMANCE
+22.10%
Exponent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $95.43 | $95.77 (0.35%) | $96.05 | $94.03 | 57,274 | |
| 11/20/2024 | $94.31 | $95.05 (0.78%) | $95.09 | $93.43 | 151,949 | $4.86 B |
| 11/19/2024 | $94.96 | $94.87 (-0.09%) | $95.96 | $94.02 | 216,100 | $4.86 B |
| 11/18/2024 | $97.55 | $96.01 (-1.58%) | $98.56 | $95.40 | 182,723 | $4.91 B |
| 11/15/2024 | $99.20 | $97.40 (-1.81%) | $99.78 | $97.25 | 242,900 | $4.98 B |
| 11/14/2024 | $101.87 | $98.61 (-3.2%) | $102.65 | $98.04 | 217,736 | $5.05 B |
| 11/13/2024 | $103.77 | $102.56 (-1.17%) | $104.38 | $102.34 | 186,200 | $5.25 B |
| 11/12/2024 | $105.76 | $102.98 (-2.63%) | $106.45 | $102.39 | 196,600 | $5.27 B |
| 11/11/2024 | $105.99 | $106.23 (0.23%) | $107.41 | $105.29 | 281,000 | $5.44 B |
| 11/08/2024 | $104.66 | $104.97 (0.3%) | $106.10 | $103.96 | 326,443 | $5.37 B |
| 11/07/2024 | $104.25 | $104.20 (-0.05%) | $104.95 | $102.20 | 226,400 | $5.33 B |
| 11/06/2024 | $101.58 | $104.77 (3.14%) | $112.75 | $101.58 | 354,046 | $5.36 B |
| 11/05/2024 | $96.74 | $98.21 (1.52%) | $98.31 | $95.53 | 124,500 | $5.03 B |
| 11/04/2024 | $95.43 | $96.62 (1.25%) | $96.95 | $95.20 | 127,300 | $4.94 B |
| 11/01/2024 | $94.78 | $95.39 (0.64%) | $95.70 | $94.24 | 161,600 | $4.88 B |
| 10/31/2024 | $95.77 | $94.38 (-1.45%) | $96.48 | $94.35 | 244,400 | $4.83 B |
| 10/30/2024 | $97.18 | $96.21 (-1%) | $98.10 | $95.93 | 231,300 | $4.92 B |
| 10/29/2024 | $96.78 | $97.75 (1%) | $98.11 | $96.18 | 255,847 | $5.00 B |
| 10/28/2024 | $98.08 | $97.80 (-0.29%) | $100.27 | $97.65 | 221,008 | $5.01 B |
| 10/25/2024 | $107.53 | $96.92 (-9.87%) | $109.39 | $96.75 | 370,100 | $4.96 B |
| 10/24/2024 | $107.01 | $106.36 (-0.61%) | $107.37 | $106.10 | 221,414 | $5.44 B |
| 10/23/2024 | $107.35 | $107.09 (-0.24%) | $109.01 | $106.63 | 142,539 | $5.48 B |
| 10/22/2024 | $109.86 | $107.53 (-2.12%) | $110.96 | $107.14 | 239,533 | $5.50 B |
| 10/21/2024 | $112.45 | $110.05 (-2.13%) | $112.45 | $109.88 | 174,313 | $5.62 B |
| 10/18/2024 | $113.33 | $112.90 (-0.38%) | $113.36 | $112.11 | 132,814 | $5.77 B |
| 10/17/2024 | $114.38 | $113.37 (-0.88%) | $114.99 | $112.75 | 150,800 | $5.79 B |
| 10/16/2024 | $114.61 | $114.53 (-0.07%) | $115.75 | $114.30 | 388,932 | $5.85 B |
| 10/15/2024 | $113.32 | $113.79 (0.41%) | $114.86 | $112.71 | 142,933 | $5.82 B |
| 10/14/2024 | $112.90 | $113.06 (0.14%) | $113.41 | $112.27 | 115,007 | $5.78 B |
| 10/11/2024 | $110.56 | $112.78 (2.01%) | $112.91 | $110.56 | 210,702 | $5.76 B |
| 10/10/2024 | $112.02 | $110.70 (-1.18%) | $113.53 | $110.36 | 151,800 | $5.66 B |
| 10/09/2024 | $111.87 | $113.17 (1.16%) | $113.66 | $111.87 | 81,222 | $5.78 B |
| 10/08/2024 | $113.12 | $112.16 (-0.85%) | $113.23 | $111.93 | 106,700 | $5.73 B |
| 10/07/2024 | $113.86 | $112.63 (-1.08%) | $114.04 | $112.52 | 142,800 | $5.76 B |
| 10/04/2024 | $114.81 | $114.63 (-0.16%) | $115.56 | $113.89 | 130,100 | $5.86 B |
| 10/03/2024 | $113.48 | $113.56 (0.07%) | $114.55 | $112.72 | 129,200 | $5.80 B |
| 10/02/2024 | $112.75 | $114.22 (1.3%) | $114.27 | $112.74 | 126,400 | $5.84 B |
| 10/01/2024 | $115.01 | $113.17 (-1.6%) | $115.01 | $112.68 | 169,800 | $5.78 B |
| 09/30/2024 | $113.28 | $115.28 (1.77%) | $115.62 | $112.60 | 254,700 | $5.89 B |
| 09/27/2024 | $113.60 | $113.25 (-0.31%) | $114.67 | $112.78 | 222,449 | $5.79 B |
| 09/26/2024 | $113.72 | $112.61 (-0.98%) | $114.34 | $112.13 | 279,900 | $5.76 B |
| 09/25/2024 | $112.94 | $113.04 (0.09%) | $113.70 | $112.05 | 266,820 | $5.78 B |
| 09/24/2024 | $111.37 | $112.78 (1.27%) | $113.54 | $111.37 | 172,300 | $5.76 B |
| 09/23/2024 | $111.34 | $111.24 (-0.09%) | $111.45 | $109.85 | 177,013 | $5.69 B |
| 09/20/2024 | $111.85 | $110.77 (-0.97%) | $113.00 | $110.06 | 514,306 | $5.66 B |
| 09/19/2024 | $110.36 | $111.75 (1.26%) | $111.83 | $110.19 | 208,714 | $5.71 B |
| 09/18/2024 | $107.99 | $108.49 (0.46%) | $110.84 | $107.34 | 168,904 | $5.55 B |
| 09/17/2024 | $108.24 | $108.35 (0.1%) | $109.63 | $107.86 | 152,100 | $5.54 B |
| 09/16/2024 | $107.44 | $107.59 (0.14%) | $108.09 | $106.64 | 150,500 | $5.50 B |
| 09/13/2024 | $106.38 | $107.29 (0.86%) | $107.54 | $105.62 | 135,000 | $5.48 B |
| 09/12/2024 | $105.26 | $105.21 (-0.05%) | $105.52 | $104.06 | 320,034 | $5.38 B |
| 09/11/2024 | $104.29 | $104.59 (0.29%) | $104.63 | $102.15 | 162,800 | $5.35 B |
| 09/10/2024 | $103.70 | $104.75 (1.01%) | $104.77 | $103.03 | 192,100 | $5.35 B |
| 09/09/2024 | $102.31 | $103.77 (1.43%) | $103.87 | $101.64 | 234,200 | $5.30 B |
| 09/06/2024 | $104.86 | $102.58 (-2.17%) | $105.18 | $102.33 | 146,900 | $5.24 B |
| 09/05/2024 | $106.40 | $104.95 (-1.36%) | $106.40 | $104.10 | 130,000 | $5.36 B |
| 09/04/2024 | $106.07 | $106.36 (0.27%) | $107.10 | $105.17 | 128,900 | $5.44 B |
| 09/03/2024 | $107.64 | $106.34 (-1.21%) | $108.14 | $106.02 | 197,519 | $5.44 B |
| 08/30/2024 | $107.68 | $108.27 (0.55%) | $108.52 | $106.34 | 338,905 | $5.53 B |
| 08/29/2024 | $106.71 | $107.24 (0.5%) | $108.14 | $105.80 | 204,600 | $5.48 B |
| 08/28/2024 | $106.83 | $105.75 (-1.01%) | $107.58 | $105.70 | 485,200 | $5.40 B |
| 08/27/2024 | $106.08 | $106.80 (0.68%) | $107.35 | $105.42 | 127,606 | $5.46 B |
| 08/26/2024 | $107.04 | $106.33 (-0.66%) | $108.36 | $106.17 | 139,900 | $5.43 B |
| 08/23/2024 | $104.52 | $106.26 (1.66%) | $106.42 | $103.52 | 242,521 | $5.43 B |
| 08/22/2024 | $104.49 | $103.69 (-0.77%) | $104.67 | $103.44 | 134,000 | $5.30 B |
| 08/21/2024 | $104.34 | $104.10 (-0.23%) | $104.58 | $103.54 | 171,600 | $5.32 B |