5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+3.44%
Exponent, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $93.87 | $92.34 (-1.63%) | $94.04 | $91.58 | 165,455 | $4.73 B |
01/16/2025 | $91.46 | $92.75 (1.41%) | $93.24 | $91.12 | 153,600 | $4.75 B |
01/15/2025 | $92.42 | $91.46 (-1.04%) | $92.67 | $90.51 | 153,929 | $4.68 B |
01/14/2025 | $90.42 | $90.67 (0.28%) | $91.11 | $89.65 | 200,000 | $4.64 B |
01/13/2025 | $88.41 | $90.45 (2.31%) | $90.78 | $87.79 | 194,900 | $4.63 B |
01/10/2025 | $88.21 | $89.14 (1.05%) | $89.65 | $87.27 | 317,839 | $4.56 B |
01/08/2025 | $86.35 | $89.25 (3.36%) | $89.31 | $86.32 | 210,715 | $4.57 B |
01/07/2025 | $87.53 | $87.08 (-0.51%) | $88.10 | $86.56 | 215,700 | $4.46 B |
01/06/2025 | $89.00 | $87.41 (-1.79%) | $89.63 | $87.20 | 345,924 | $4.47 B |
01/03/2025 | $87.83 | $88.91 (1.23%) | $89.13 | $87.36 | 206,713 | $4.55 B |
01/02/2025 | $89.61 | $87.92 (-1.89%) | $90.08 | $87.46 | 171,400 | $4.50 B |
12/31/2024 | $89.59 | $89.10 (-0.55%) | $90.21 | $88.62 | 155,500 | $4.56 B |
12/30/2024 | $89.02 | $88.94 (-0.09%) | $89.91 | $87.79 | 532,532 | $4.55 B |
12/27/2024 | $89.85 | $89.43 (-0.47%) | $90.47 | $88.65 | 176,500 | $4.58 B |
12/26/2024 | $89.88 | $90.66 (0.87%) | $90.94 | $89.40 | 104,634 | $4.64 B |
12/24/2024 | $89.32 | $90.45 (1.27%) | $90.56 | $89.08 | 101,006 | $4.63 B |
12/23/2024 | $90.30 | $89.42 (-0.97%) | $90.53 | $89.12 | 164,500 | $4.58 B |
12/20/2024 | $90.14 | $90.67 (0.59%) | $91.94 | $90.12 | 640,674 | $4.64 B |
12/19/2024 | $91.21 | $90.92 (-0.32%) | $92.50 | $90.60 | 300,910 | $4.65 B |
12/18/2024 | $93.78 | $90.72 (-3.26%) | $94.55 | $90.31 | 469,315 | $4.64 B |
12/17/2024 | $92.47 | $93.78 (1.42%) | $94.15 | $92.14 | 289,200 | $4.80 B |
12/16/2024 | $93.11 | $93.06 (-0.05%) | $94.33 | $92.25 | 314,648 | $4.76 B |
12/13/2024 | $94.20 | $93.16 (-1.1%) | $94.27 | $92.31 | 310,835 | $4.77 B |
12/12/2024 | $95.28 | $94.74 (-0.57%) | $96.75 | $94.03 | 243,100 | $4.85 B |
12/11/2024 | $97.53 | $95.43 (-2.15%) | $97.65 | $95.39 | 199,340 | $4.88 B |
12/10/2024 | $96.60 | $96.81 (0.22%) | $97.70 | $95.31 | 207,924 | $4.95 B |
12/09/2024 | $95.99 | $96.22 (0.24%) | $97.37 | $95.67 | 225,617 | $4.92 B |
12/06/2024 | $96.45 | $95.60 (-0.88%) | $97.67 | $95.01 | 152,223 | $4.89 B |
12/05/2024 | $97.93 | $96.12 (-1.85%) | $98.33 | $95.90 | 127,915 | $4.92 B |
12/04/2024 | $98.27 | $98.17 (-0.1%) | $99.02 | $97.84 | 152,938 | $5.02 B |
12/03/2024 | $98.49 | $98.07 (-0.43%) | $99.54 | $97.32 | 395,100 | $5.02 B |
12/02/2024 | $98.85 | $98.66 (-0.19%) | $99.72 | $97.28 | 147,611 | $5.05 B |
11/29/2024 | $98.70 | $98.71 (0.01%) | $99.37 | $97.92 | 145,300 | $5.05 B |
11/27/2024 | $99.12 | $98.61 (-0.51%) | $99.94 | $98.28 | 138,043 | $5.05 B |
11/26/2024 | $100.17 | $98.99 (-1.18%) | $101.12 | $98.70 | 175,400 | $5.07 B |
11/25/2024 | $98.96 | $100.30 (1.35%) | $101.37 | $98.91 | 222,429 | $5.13 B |
11/22/2024 | $96.07 | $98.04 (2.05%) | $98.15 | $96.07 | 206,900 | $5.02 B |
11/21/2024 | $95.43 | $95.87 (0.46%) | $96.38 | $94.03 | 211,900 | $4.91 B |
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 |