Dark

EXPO
Exponent Inc
stock NASDAQ

At Close

Aug 20, 2026 3:59:51 PM EDT

69.34USD-0.815%(-0.57)285,505

59.25Bid 79.75Ask 20.50Spread

Pre-market

Aug 20, 2026 9:11:30 AM EDT

69.91USD0.000%(0.00)724

After-hours

Aug 20, 2026 4:00:30 PM EDT

69.38USD+0.058%(+0.04)49,814

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	68.9700	70.260000	68.9700	69.3400	-0.815%	285,505	0.000%
2026-08-19	67.7500	70.280000	67.6500	69.9100	+3.555%	391,067	-0.815%
2026-08-18	67.0400	69.650000	66.9100	67.5100	+1.994%	380,459	+2.711%
2026-08-17	67.0400	67.040000	65.9000	66.1900	-1.356%	414,158	+4.759%
2026-08-14	68.4100	68.500000	66.9000	67.1000	-1.627%	263,615	+3.338%
2026-08-13	68.3800	68.550000	66.7800	68.2100	+0.843%	391,475	+1.657%
2026-08-12	67.3400	68.280000	66.4600	67.6400	-1.039%	400,365	+2.513%
2026-08-11	67.0200	69.105000	66.0100	68.3500	+1.229%	366,885	+1.448%
2026-08-10	66.2600	67.550000	65.2702	67.5200	+1.093%	410,113	+2.695%
2026-08-07	65.8600	67.640000	65.8300	66.7900	+0.876%	294,648	+3.818%
2026-08-06	66.8900	66.935000	65.2600	66.2100	-1.017%	409,993	+4.727%
2026-08-05	68.4500	68.450000	66.5600	66.8900	-1.400%	432,777	+3.663%
2026-08-04	67.9300	68.460000	67.3600	67.8400	-0.630%	348,390	+2.211%
2026-08-03	67.3500	69.535000	67.2619	68.2700	+2.124%	577,909	+1.567%
2026-07-31	65.5800	68.700000	64.8400	66.8500	+3.531%	1,269,885	+3.725%
2026-07-30	65.1600	65.180000	62.8900	64.5700	-1.936%	775,085	+7.387%
2026-07-29	64.8500	67.185000	64.8500	65.8450	+1.300%	671,972	+5.308%
2026-07-28	63.7900	66.030000	63.7900	65.0000	+3.569%	566,907	+6.677%
2026-07-27	62.1900	63.280000	62.0600	62.7600	+2.148%	529,681	+10.484%
2026-07-24	60.6800	61.840000	60.6000	61.4400	+2.434%	487,476	+12.858%
2026-07-23	60.1500	61.030000	59.6800	59.9800	-1.219%	325,259	+15.605%
2026-07-22	60.7600	61.710000	59.9700	60.7200	+0.099%	513,533	+14.196%
2026-07-21	61.5000	62.115000	60.6250	60.6600	-3.223%	670,825	+14.309%
2026-07-20	62.5900	63.700000	61.3401	62.6800	-0.318%	1,038,483	+10.625%
2026-07-17	64.1400	65.565000	62.7950	62.8800	-2.375%	416,828	+10.274%
2026-07-16	63.0900	64.460000	62.5600	64.4100	+3.787%	534,557	+7.654%
2026-07-15	62.0950	63.940000	61.8900	62.0600	-0.032%	377,343	+11.731%
2026-07-14	62.9100	63.190000	61.4500	62.0800	-2.375%	514,158	+11.695%
2026-07-13	62.8100	64.500000	62.8100	63.5900	+2.399%	478,701	+9.042%
2026-07-10	62.7300	62.970000	61.4150	62.1000	-0.113%	392,167	+11.659%
2026-07-09	60.4300	62.300000	59.3100	62.1700	+2.002%	496,779	+11.533%
2026-07-08	62.2600	62.475000	60.3900	60.9500	-1.804%	489,200	+13.765%
2026-07-07	62.0000	63.520000	61.7400	62.0700	+1.455%	673,015	+11.713%
2026-07-06	60.8800	61.600000	59.6750	61.1800	+0.328%	381,183	+13.338%
2026-07-02	60.3700	61.380000	60.0300	60.9800	+1.735%	508,034	+13.709%
2026-07-01	59.7600	61.440000	59.2400	59.9400	+2.008%	723,970	+15.682%
2026-06-30	59.5600	59.680000	58.1800	58.7600	-1.575%	520,003	+18.005%
2026-06-29	60.8800	61.430000	59.6900	59.7000	-1.858%	514,539	+16.147%
2026-06-26	57.9000	61.110000	57.9000	60.8300	+4.879%	1,264,840	+13.990%
2026-06-25	57.9400	58.940000	57.1700	58.0000	+0.104%	444,053	+19.552%
2026-06-24	57.2800	58.600000	57.1100	57.9400	+1.029%	488,195	+19.676%
2026-06-23	56.9800	58.140000	56.5450	57.3500	+2.649%	642,264	+20.907%
2026-06-22	56.9650	56.965000	54.0700	55.8700	-1.793%	960,779	+24.110%
2026-06-18	58.5300	58.530000	56.1100	56.8900	-0.210%	1,398,387	+21.884%
2026-06-17	56.7300	57.895000	55.8500	57.0100	-0.576%	818,677	+21.628%
2026-06-16	58.2300	58.230000	56.7250	57.3400	+0.175%	361,221	+20.928%
2026-06-15	57.1800	58.230000	56.8000	57.2400	+0.280%	450,797	+21.139%
2026-06-12	56.6200	57.915000	55.3200	57.0800	+0.812%	377,437	+21.479%
2026-06-11	55.0000	57.000000	54.2200	56.6200	+2.258%	733,778	+22.466%
2026-06-10	57.4500	57.810000	55.3200	55.3700	-3.250%	493,675	+25.230%
2026-06-09	58.7100	60.425000	56.8900	57.2300	-2.571%	627,709	+21.160%
2026-06-08	59.5700	60.390000	58.7100	58.7400	-1.542%	929,515	+18.046%
2026-06-05	59.5300	60.340000	59.0300	59.6600	+0.303%	547,215	+16.225%
2026-06-04	59.4600	60.249900	59.1900	59.4800	+2.007%	607,847	+16.577%
2026-06-03	58.0000	58.340000	56.3300	58.3100	-0.137%	549,536	+18.916%
2026-06-02	59.7650	60.030000	57.8700	58.3900	-3.312%	692,991	+18.753%
2026-06-01	58.3400	60.420000	57.8725	60.3900	+3.549%	688,574	+14.820%
2026-05-29	58.3900	58.840000	57.8400	58.3200	-0.171%	814,547	+18.896%
2026-05-28	57.0800	59.129900	57.0800	58.4200	+2.348%	446,644	+18.692%
2026-05-27	57.2900	58.480000	56.7200	57.0800	-0.765%	519,125	+21.479%
2026-05-26	57.3600	57.770000	56.5375	57.5200	-0.433%	363,766	+20.549%
2026-05-22	56.9500	57.910000	56.9500	57.7700	+1.244%	374,884	+20.028%
2026-05-21	57.5400	57.880000	56.5000	57.0600	-2.009%	358,400	+21.521%
2026-05-20	56.5900	58.475000	55.8150	58.2300	+2.176%	775,763	+19.080%
2026-05-19	57.6600	59.920000	56.9400	56.9900	-0.628%	602,799	+21.670%
2026-05-18	53.8900	57.950000	53.8900	57.3500	+6.618%	793,115	+20.907%
2026-05-15	53.7600	54.580000	53.2600	53.7900	+0.224%	664,532	+28.909%
2026-05-14	54.5400	55.020000	53.5900	53.6700	-1.595%	491,883	+29.197%
2026-05-13	56.6600	56.830000	51.9100	54.5400	-4.634%	972,648	+27.136%
2026-05-12	60.7200	60.960000	57.0900	57.1900	-4.937%	705,203	+21.245%
2026-05-11	61.3900	61.455000	59.5900	60.1600	-2.051%	416,471	+15.259%
2026-05-08	63.1700	63.335000	60.7300	61.4200	-3.184%	394,146	+12.895%
2026-05-07	64.4300	66.000000	63.4400	63.4400	-1.199%	306,459	+9.300%
2026-05-06	66.4200	66.610000	63.8800	64.2100	-2.624%	363,887	+7.989%
2026-05-05	65.1500	66.150000	64.6650	65.9400	+1.509%	366,348	+5.156%
2026-05-04	64.6500	65.800000	64.3800	64.9600	-0.490%	588,854	+6.743%
2026-05-01	67.2000	68.625000	64.1001	65.2800	-2.407%	848,621	+6.219%
2026-04-30	66.1100	67.030000	65.2250	66.8900	+1.073%	432,934	+3.663%
2026-04-29	66.4200	67.580000	65.6200	66.1800	-1.135%	312,972	+4.775%
2026-04-28	66.8200	68.400000	66.7200	66.9400	+1.148%	452,932	+3.585%
2026-04-27	65.7600	67.560000	65.7600	66.1800	+0.455%	484,526	+4.775%
2026-04-24	66.1000	67.460000	65.2927	65.8800	-0.589%	390,031	+5.252%
2026-04-23	67.2500	67.510000	64.7650	66.2700	-1.909%	598,636	+4.633%
2026-04-22	68.2100	68.525000	66.9400	67.5600	-1.069%	270,324	+2.635%
2026-04-21	68.1500	69.240000	67.5050	68.2900	+0.205%	423,982	+1.538%
2026-04-20	67.8600	68.470000	67.4701	68.1500	+0.147%	293,893	+1.746%
2026-04-17	68.9500	69.610000	67.0250	68.0500	-0.103%	875,264	+1.896%
2026-04-16	68.3100	69.365000	66.5600	68.1200	-0.249%	455,689	+1.791%
2026-04-15	67.4900	68.560000	66.4800	68.2900	+1.095%	400,421	+1.538%
2026-04-14	66.5100	67.873000	66.0850	67.5500	+1.411%	405,990	+2.650%
2026-04-13	65.3200	66.770000	64.7100	66.6100	+1.897%	395,505	+4.098%
2026-04-10	66.7600	67.685000	64.3500	65.3700	-1.935%	517,293	+6.073%
2026-04-09	66.4000	66.730000	64.9900	66.6600	-0.135%	518,703	+4.020%
2026-04-08	67.1000	67.670000	66.2001	66.7500	+1.444%	593,575	+3.880%
2026-04-07	65.5100	66.350000	65.1000	65.8000	-1.142%	495,336	+5.380%
2026-04-06	66.0800	66.941703	65.4950	66.5600	0.000%	257,917	+4.177%
2026-04-02	64.5400	66.680000	64.4050	66.5600	+2.353%	384,869	+4.177%
2026-04-01	65.6700	66.355000	64.8300	65.0300	-0.337%	389,997	+6.628%
2026-03-31	65.9500	66.040000	64.5900	65.2500	+0.015%	547,491	+6.268%
2026-03-30	64.9900	66.380000	64.6750	65.2400	+1.194%	438,422	+6.284%
2026-03-27	64.8800	66.875000	63.2500	64.4700	-1.271%	592,352	+7.554%
2026-03-26	65.1300	67.320000	64.7400	65.3000	-0.061%	416,343	+6.187%
2026-03-25	66.0400	66.280000	64.7400	65.3400	+0.046%	439,455	+6.122%
2026-03-24	65.5400	65.895000	64.4200	65.3100	-1.538%	387,561	+6.171%
2026-03-23	68.0600	69.305000	66.3100	66.3300	-0.644%	568,250	+4.538%
2026-03-20	65.1500	66.870000	64.4400	66.7600	+2.471%	1,160,507	+3.865%
2026-03-19	64.0500	66.135000	64.0500	65.1500	+1.008%	508,591	+6.431%
2026-03-18	64.6500	65.810000	64.4900	64.5000	-1.255%	488,084	+7.504%
2026-03-17	67.2300	68.085000	64.7100	65.3200	-2.084%	696,865	+6.154%
2026-03-16	67.7900	68.420000	66.5800	66.7100	-0.980%	503,492	+3.942%
2026-03-13	70.3700	71.260000	66.8900	67.3700	-3.315%	434,591	+2.924%
2026-03-12	69.8100	70.870000	69.3800	69.6800	-0.500%	543,114	-0.488%
2026-03-11	69.8000	70.880000	69.3100	70.0300	-0.313%	436,085	-0.985%
2026-03-10	71.7000	71.850000	69.2200	70.2500	-2.268%	535,547	-1.295%
2026-03-09	71.6500	72.230000	70.0700	71.8800	-0.028%	406,680	-3.534%
2026-03-06	72.6100	72.610000	70.5851	71.9000	-3.256%	383,748	-3.561%
2026-03-05	72.4000	74.500000	71.9650	74.3200	+1.878%	581,034	-6.701%
2026-03-04	74.0900	74.790000	72.8850	72.9500	-1.219%	590,197	-4.949%
2026-03-03	72.3900	74.450000	71.5650	73.8500	+0.095%	467,757	-6.107%
2026-03-02	72.5500	74.480000	72.2400	73.7800	+1.374%	377,155	-6.018%
2026-02-27	71.5500	73.010000	70.0000	72.7800	-0.438%	460,011	-4.727%
2026-02-26	70.9700	73.500000	70.1363	73.1000	+3.703%	373,727	-5.144%
2026-02-25	70.6500	70.830000	69.3400	70.4900	+0.427%	471,229	-1.631%
2026-02-24	69.4100	71.230000	69.0000	70.1900	+1.124%	423,238	-1.211%
2026-02-23	69.8100	70.100000	68.5250	69.4100	-1.069%	605,976	-0.101%
2026-02-20	70.0200	71.210000	67.8400	70.1600	+0.128%	449,361	-1.169%
2026-02-19	69.8000	70.920000	69.4650	70.0700	-0.270%	483,838	-1.042%
2026-02-18	68.2600	70.575000	68.2600	70.2600	+2.241%	597,975	-1.309%
2026-02-17	66.6400	69.260000	66.2700	68.7200	+2.890%	817,761	+0.902%
2026-02-13	67.4400	69.250000	65.6000	66.7900	-0.506%	948,509	+3.818%
2026-02-12	71.8500	73.575000	66.5900	67.1300	-6.400%	693,791	+3.292%
2026-02-11	76.5900	77.020000	71.1150	71.7200	-5.817%	483,794	-3.318%
2026-02-10	78.5600	78.990000	75.6700	76.1500	-2.796%	510,644	-8.943%
2026-02-09	80.4400	81.950000	78.1900	78.3400	-1.817%	770,796	-11.488%
2026-02-06	72.6500	80.600000	70.9400	79.7900	+12.650%	940,702	-13.097%
2026-02-05	70.2500	71.440000	70.1050	70.8300	+1.056%	583,528	-2.104%
2026-02-04	70.3100	71.620000	69.8050	70.0900	+0.243%	405,135	-1.070%
2026-02-03	72.8900	73.770000	69.0000	69.9200	-5.077%	379,585	-0.830%
2026-02-02	72.1300	74.070000	71.5300	73.6600	+2.491%	597,794	-5.865%
2026-01-30	70.8400	72.250000	70.7200	71.8700	+0.532%	524,531	-3.520%
2026-01-29	73.9200	74.305000	70.7000	71.4900	-2.721%	412,187	-3.007%
2026-01-28	74.4600	74.465000	72.9400	73.4900	-1.580%	191,564	-5.647%
2026-01-27	75.0100	75.630000	73.6969	74.6700	-0.850%	216,074	-7.138%
2026-01-26	75.1300	76.930000	74.7100	75.3100	+1.414%	413,623	-7.927%
2026-01-23	75.2400	76.210000	74.1400	74.2600	-1.655%	219,460	-6.625%
2026-01-22	75.0800	76.010000	75.0800	75.5100	+0.774%	207,748	-8.171%
2026-01-21	73.7500	75.315000	73.1450	74.9300	+2.098%	281,194	-7.460%
2026-01-20	73.6600	74.700000	73.0700	73.3900	-1.596%	227,826	-5.518%
2026-01-16	74.3200	74.939900	73.9063	74.5800	+0.309%	309,303	-7.026%
2026-01-15	72.5900	74.710000	72.2700	74.3500	+2.892%	306,961	-6.738%
2026-01-14	72.9300	73.245000	72.1700	72.2600	-0.919%	338,584	-4.041%
2026-01-13	74.3000	74.980000	72.7801	72.9300	-1.923%	323,728	-4.923%
2026-01-12	74.3000	75.700000	73.9750	74.3600	-0.308%	425,375	-6.751%
2026-01-09	74.8000	76.500000	74.1700	74.5900	-0.573%	379,281	-7.038%
2026-01-08	72.9500	75.520000	72.9146	75.0200	+2.165%	301,542	-7.571%
2026-01-07	73.3900	74.225000	72.8425	73.4300	-0.068%	245,946	-5.570%
2026-01-06	73.1300	73.740000	72.3300	73.4800	-0.353%	261,028	-5.634%
2026-01-05	69.9100	74.759900	69.6400	73.7400	+5.118%	464,897	-5.967%
2026-01-02	69.4300	70.950000	68.4950	70.1500	+0.993%	422,749	-1.155%
2025-12-31	70.1900	70.265000	69.4000	69.4600	-1.153%	269,815	-0.173%
2025-12-30	71.1400	71.240000	70.1801	70.2700	-1.334%	188,925	-1.323%
2025-12-29	71.3500	72.280000	70.7300	71.2200	-0.182%	401,852	-2.640%
2025-12-26	71.7200	72.520000	70.7700	71.3500	-0.585%	361,961	-2.817%
2025-12-24	72.1300	72.600000	71.5200	71.7700	-0.499%	181,193	-3.386%
2025-12-23	72.5000	72.980000	71.6200	72.1300	-0.975%	411,884	-3.868%
2025-12-22	72.2100	73.540000	72.2100	72.8400	+1.139%	484,087	-4.805%
2025-12-19	72.8400	73.859900	71.9800	72.0200	-1.733%	1,056,646	-3.721%
2025-12-18	73.8900	74.369900	72.8900	73.2900	-0.543%	496,691	-5.390%
2025-12-17	73.7100	75.010000	73.5400	73.6900	-0.687%	384,081	-5.903%
2025-12-16	74.6700	74.820000	73.3500	74.2000	-0.636%	539,448	-6.550%
2025-12-15	74.6200	76.485000	73.2850	74.6750	+1.419%	600,715	-7.144%
2025-12-12	73.8200	75.310000	73.2000	73.6300	+0.259%	785,566	-5.826%
2025-12-11	71.6000	74.120000	71.3100	73.4400	+2.958%	441,974	-5.583%
2025-12-10	70.9400	71.837800	70.5821	71.3300	+0.578%	467,084	-2.790%
2025-12-09	72.0700	72.427000	70.3200	70.9200	-1.459%	337,122	-2.228%
2025-12-08	73.2200	73.504000	71.7500	71.9700	-1.707%	346,477	-3.654%
2025-12-05	73.5800	73.815000	73.0100	73.2200	-1.387%	358,234	-5.299%
2025-12-04	74.0400	75.150000	73.6850	74.2500	+0.637%	377,408	-6.613%
2025-12-03	73.4600	74.325000	73.0700	73.7800	+0.765%	347,556	-6.018%
2025-12-02	73.2600	73.780000	72.3550	73.2200	+0.137%	413,933	-5.299%
2025-12-01	72.1300	73.325000	71.9746	73.1200	+1.134%	678,503	-5.170%
2025-11-28	72.3700	72.640000	72.0350	72.3000	-0.372%	294,008	-4.094%
2025-11-26	71.9500	72.810000	71.8700	72.5700	+0.235%	319,662	-4.451%
2025-11-25	71.1900	72.950000	71.1900	72.4000	+2.260%	462,998	-4.227%
2025-11-24	70.3600	71.480000	69.6900	70.8000	+0.241%	519,813	-2.062%
2025-11-21	68.6800	70.967700	68.4650	70.6300	+3.004%	367,608	-1.826%
2025-11-20	68.6900	69.360000	67.7700	68.5700	+0.557%	336,118	+1.123%
2025-11-19	68.8500	68.870000	67.8600	68.1900	-0.829%	269,149	+1.686%
2025-11-18	68.7900	69.269500	67.7700	68.7600	-0.189%	449,927	+0.844%
2025-11-17	70.2000	71.850000	68.6600	68.8900	-1.501%	489,576	+0.653%
2025-11-14	69.8600	70.490000	68.5400	69.9400	+0.014%	382,940	-0.858%
2025-11-13	70.0400	70.870000	69.4500	69.9300	-0.399%	351,877	-0.844%
2025-11-12	70.7600	71.410000	69.7000	70.2100	-1.043%	305,089	-1.239%
2025-11-11	70.9300	71.500000	70.1635	70.9500	+0.226%	304,323	-2.269%
2025-11-10	70.8800	71.305000	69.9700	70.7900	+0.312%	308,453	-2.048%
2025-11-07	71.3100	72.000000	70.0500	70.5700	-0.913%	323,360	-1.743%
2025-11-06	73.3300	73.330000	71.0000	71.2200	-3.313%	355,434	-2.640%
2025-11-05	71.9400	73.880000	71.7905	73.6600	+2.734%	360,571	-5.865%
2025-11-04	71.9600	73.045000	71.5400	71.7000	-0.513%	476,498	-3.291%
2025-11-03	71.0800	72.645000	70.0950	72.0700	+1.779%	558,306	-3.788%
2025-10-31	67.6900	71.180000	65.0400	70.8100	+5.971%	1,129,426	-2.076%
2025-10-30	65.4100	67.335000	64.9900	66.8200	+2.156%	910,373	+3.771%
2025-10-29	67.1550	67.390000	65.1000	65.4100	-2.981%	335,934	+6.008%
2025-10-28	67.5300	68.083900	67.1800	67.4200	-0.516%	215,990	+2.848%
2025-10-27	69.3000	69.440000	67.6600	67.7700	-2.222%	362,994	+2.317%
2025-10-24	69.1800	69.500000	68.8100	69.3100	+0.508%	238,190	+0.043%
2025-10-23	69.1400	69.500000	68.5950	68.9600	-0.260%	201,220	+0.551%
2025-10-22	69.9200	70.420000	69.0800	69.1400	-1.116%	268,062	+0.289%
2025-10-21	69.0300	69.960000	68.0900	69.9200	+1.245%	238,337	-0.830%
2025-10-20	67.7000	69.110000	67.4800	69.0600	+2.311%	271,389	+0.405%
2025-10-17	67.9900	68.210000	66.6800	67.5000	-1.099%	378,752	+2.726%
2025-10-16	67.1300	68.340000	66.2000	68.2500	+1.517%	546,500	+1.597%
2025-10-15	66.8400	67.690000	66.5100	67.2300	+0.448%	346,458	+3.138%
2025-10-14	65.4800	66.980000	65.3200	66.9300	+1.625%	294,858	+3.601%
2025-10-13	65.6000	65.890000	65.0000	65.8600	+0.904%	313,756	+5.284%
2025-10-10	65.5900	65.785000	64.3900	65.2700	-0.015%	319,583	+6.236%
2025-10-09	66.2500	66.430000	64.9600	65.2800	-1.982%	260,687	+6.219%
2025-10-08	66.7900	67.090000	66.0100	66.6000	+0.437%	332,115	+4.114%
2025-10-07	67.2500	67.535000	66.1000	66.3100	-1.427%	359,516	+4.569%
2025-10-06	67.3700	68.030000	66.6980	67.2700	+0.253%	379,364	+3.077%
2025-10-03	68.0700	68.350000	66.8300	67.1000	-1.367%	387,538	+3.338%
2025-10-02	69.0200	69.260000	67.9000	68.0300	-1.719%	351,824	+1.926%
2025-10-01	69.3000	69.510000	68.5600	69.2200	-0.374%	286,048	+0.173%
2025-09-30	69.0900	69.670000	68.7800	69.4800	+0.144%	610,755	-0.201%
2025-09-29	69.7700	69.820600	69.1500	69.3800	-0.173%	332,170	-0.058%
2025-09-26	69.4600	69.920000	69.1650	69.5000	+0.274%	285,669	-0.230%
2025-09-25	68.9600	69.410000	68.6800	69.3100	+0.508%	412,763	+0.043%
2025-09-24	68.9600	69.465000	68.7450	68.9600	+0.116%	449,882	+0.551%
2025-09-23	70.2600	70.910000	68.7000	68.8800	-1.572%	392,214	+0.668%
2025-09-22	68.9200	70.260000	68.4111	69.9800	+0.923%	329,419	-0.915%
2025-09-19	70.5200	70.520000	68.8000	69.3400	-1.169%	1,327,997	0.000%
2025-09-18	69.3500	70.740000	69.0400	70.1600	+1.696%	483,236	-1.169%
2025-09-17	69.6600	71.015000	68.7600	68.9900	-0.976%	373,656	+0.507%
2025-09-16	69.4000	70.115000	69.0000	69.6700	+0.288%	463,957	-0.474%
2025-09-15	70.2500	71.030000	69.2501	69.4700	-0.828%	714,164	-0.187%
2025-09-12	70.8600	70.860000	69.9250	70.0500	-1.268%	254,323	-1.014%
2025-09-11	69.5000	71.010000	69.5000	70.9500	+2.263%	322,302	-2.269%
2025-09-10	69.5950	70.220000	68.3000	69.3800	-0.402%	658,820	-0.058%
2025-09-09	70.8600	71.010000	69.5400	69.6600	-1.887%	423,676	-0.459%
2025-09-08	71.4200	71.420000	69.9000	71.0000	-0.588%	308,199	-2.338%
2025-09-05	73.0700	73.550000	71.3700	71.4200	-2.138%	365,189	-2.912%
2025-09-04	71.8800	72.980000	71.1050	72.9800	+1.573%	393,666	-4.988%
2025-09-03	71.4400	72.460000	71.4400	71.8500	-0.111%	479,854	-3.493%
2025-09-02	71.0000	72.590000	71.0000	71.9300	+0.771%	613,195	-3.601%
2025-08-29	72.6400	73.235000	70.9800	71.3800	-1.177%	357,500	-2.858%
2025-08-28	72.9700	72.970000	71.9609	72.2300	-1.028%	505,934	-4.001%
2025-08-27	71.4100	73.250000	71.3900	72.9800	+1.743%	666,926	-4.988%
2025-08-26	70.7100	71.870000	70.7100	71.7300	+1.299%	487,329	-3.332%
2025-08-25	72.0200	72.415000	70.7800	70.8100	-2.047%	292,505	-2.076%
2025-08-22	71.0700	73.090000	70.8400	72.2900	+2.568%	318,857	-4.081%
2025-08-21	69.5400	71.310000	69.0150	70.4800	+0.643%	580,542	-1.617%
2025-08-20	69.7200	70.365000	69.4650	70.0300	+0.618%	697,309	-0.985%
2025-08-19	69.3500	70.050000	69.0800	69.6000	+0.694%	983,263	-0.374%
2025-08-18	69.0600	69.859900	68.5800	69.1200	-0.188%	742,258	+0.318%
2025-08-15	70.7700	70.995000	68.9500	69.2500	-2.009%	539,755	+0.130%
2025-08-14	71.8500	72.080000	70.5100	70.6700	-2.725%	293,705	-1.882%
2025-08-13	71.0200	72.850000	70.3125	72.6500	+2.425%	261,107	-4.556%
2025-08-12	70.0200	70.950000	69.5803	70.9300	+1.721%	229,897	-2.242%
2025-08-11	70.7300	70.930000	69.0400	69.7300	-1.302%	288,105	-0.559%
2025-08-08	71.1800	71.670000	70.5450	70.6500	-0.870%	189,548	-1.854%
2025-08-07	72.1100	72.320000	70.9300	71.2700	-0.308%	263,600	-2.708%
2025-08-06	71.2100	71.820000	70.3900	71.4900	+0.393%	299,775	-3.007%
2025-08-05	70.6300	71.750000	70.4500	71.2100	+0.893%	278,227	-2.626%
2025-08-04	68.3200	70.630000	67.7800	70.5800	+3.293%	407,532	-1.757%
2025-08-01	67.8800	69.785000	63.8100	68.3300	-0.914%	949,090	+1.478%
2025-07-31	68.1400	69.060000	67.6900	68.9600	+0.189%	543,900	+0.551%
2025-07-30	70.4800	70.605000	68.6800	68.8300	-2.286%	302,476	+0.741%
2025-07-29	71.3800	71.525000	70.2500	70.4400	-0.914%	239,296	-1.562%
2025-07-28	72.2300	72.230000	71.0000	71.0900	-1.578%	291,380	-2.462%
2025-07-25	72.3300	72.830000	71.9700	72.2300	+0.139%	194,610	-4.001%
2025-07-24	72.2800	72.895000	71.8821	72.1300	-0.757%	196,301	-3.868%
2025-07-23	72.7900	73.370000	72.2500	72.6800	+0.028%	218,965	-4.595%
2025-07-22	71.7200	72.755000	71.3400	72.6600	+1.850%	271,146	-4.569%
2025-07-21	72.5200	73.048500	71.2900	71.3400	-1.614%	229,468	-2.803%
2025-07-18	74.5000	74.500000	72.2500	72.5100	-2.093%	258,694	-4.372%
2025-07-17	73.1100	74.450000	73.1100	74.0600	+1.563%	298,425	-6.373%
2025-07-16	72.8100	72.980000	71.7200	72.9200	+0.802%	282,442	-4.909%
2025-07-15	74.6600	74.735000	72.3000	72.3400	-2.847%	245,703	-4.147%
2025-07-14	74.3200	74.805000	74.0900	74.4600	+0.188%	207,123	-6.876%
2025-07-11	75.8800	76.225000	74.1800	74.3200	-2.185%	278,817	-6.701%
2025-07-10	74.7500	77.110000	74.6500	75.9800	+2.413%	495,260	-8.739%
2025-07-09	76.2400	76.240000	73.9550	74.1900	-2.548%	495,248	-6.537%
2025-07-08	75.6000	76.830000	75.3700	76.1300	+0.741%	222,570	-8.919%
2025-07-07	76.8900	77.390000	75.3500	75.5700	-1.984%	243,703	-8.244%
2025-07-03	77.6500	77.920000	76.5900	77.1000	-0.644%	186,368	-10.065%
2025-07-02	76.7900	77.820000	75.6401	77.6000	+1.358%	408,043	-10.644%
2025-07-01	74.1800	77.810000	73.8101	76.5600	+2.476%	241,536	-9.431%
2025-06-30	74.2700	74.930000	73.4000	74.7100	+0.742%	335,915	-7.188%
2025-06-27	76.2000	76.580000	74.0800	74.1600	-2.344%	638,836	-6.499%
2025-06-26	75.1400	76.025000	74.8400	75.9400	+1.307%	221,425	-8.691%
2025-06-25	75.3600	75.795000	74.4950	74.9600	-0.912%	293,727	-7.497%
2025-06-24	73.7500	75.840000	73.5499	75.6500	+2.576%	382,434	-8.341%
2025-06-23	72.8800	73.770000	72.4342	73.7500	+1.194%	258,132	-5.980%
2025-06-20	75.6100	75.800000	72.8250	72.8800	-2.891%	851,593	-4.857%
2025-06-18	74.4800	75.690000	74.3700	75.0500	+0.644%	401,856	-7.608%
2025-06-17	75.2900	75.900000	74.5000	74.5700	-1.636%	312,536	-7.014%
2025-06-16	75.4800	75.840000	74.5200	75.8100	+0.945%	358,762	-8.534%
2025-06-13	75.2600	76.370000	74.9300	75.1000	-0.701%	386,007	-7.670%
2025-06-12	75.7200	75.950000	75.3750	75.6300	-0.774%	314,918	-8.317%
2025-06-11	77.5600	78.050000	75.9000	76.2200	-1.614%	191,936	-9.027%
2025-06-10	77.8900	78.545000	77.2550	77.4700	+0.103%	139,285	-10.494%
2025-06-09	77.6700	78.045000	76.6491	77.3900	-0.026%	254,661	-10.402%
2025-06-06	77.6300	78.165000	77.0400	77.4100	+0.324%	147,414	-10.425%
2025-06-05	77.8100	78.165000	76.9500	77.1600	-0.924%	349,500	-10.135%
2025-06-04	78.2800	78.850000	77.7779	77.8800	-0.460%	218,730	-10.966%
2025-06-03	76.9500	78.460000	76.5500	78.2400	+1.479%	190,029	-11.375%
2025-06-02	76.0200	77.750000	75.5700	77.1000	+0.996%	422,162	-10.065%
2025-05-30	77.2200	77.270000	76.0400	76.3400	-1.165%	520,186	-9.170%
2025-05-29	76.4500	77.690000	75.6700	77.2400	+1.806%	234,589	-10.228%
2025-05-28	77.5800	77.790000	75.4400	75.8700	-2.154%	426,167	-8.607%
2025-05-27	77.0700	77.875000	76.4025	77.5400	+1.759%	302,267	-10.575%
2025-05-23	76.4500	76.700000	75.8159	76.2000	-1.589%	184,953	-9.003%
2025-05-22	77.1300	77.740000	76.8400	77.4300	+0.039%	203,814	-10.448%
2025-05-21	78.4100	78.665000	77.3488	77.4000	-2.421%	226,159	-10.413%
2025-05-20	79.9600	80.130000	79.0000	79.3200	-0.800%	234,525	-12.582%
2025-05-19	79.5200	80.175000	79.2150	79.9600	-0.112%	215,570	-13.282%
2025-05-16	79.1900	80.140000	78.9800	80.0500	+1.035%	458,574	-13.379%
2025-05-15	78.1500	79.340000	78.0600	79.2300	+1.917%	189,770	-12.483%
2025-05-14	78.7100	78.760000	77.6800	77.7400	-1.769%	221,627	-10.805%
2025-05-13	80.1000	80.330000	78.5658	79.1400	-0.553%	369,585	-12.383%
2025-05-12	77.4700	79.630000	77.2100	79.5800	+3.795%	366,021	-12.868%
2025-05-09	77.1800	77.475000	76.5850	76.6700	-0.687%	203,683	-9.560%
2025-05-08	75.4700	77.600000	75.4700	77.2000	+3.126%	300,879	-10.181%
2025-05-07	75.6800	76.075000	74.4600	74.8600	-0.439%	232,661	-7.374%
2025-05-06	75.1700	76.025000	74.8000	75.1900	-0.252%	284,377	-7.780%
2025-05-05	76.6400	77.350000	75.2900	75.3800	-1.823%	386,262	-8.013%
2025-05-02	74.0100	78.245000	73.3700	76.7800	-1.336%	585,746	-9.690%
2025-05-01	78.7500	78.750000	77.3750	77.8200	-1.093%	363,147	-10.897%
2025-04-30	78.6500	79.095000	77.0800	78.6800	-0.254%	290,550	-11.871%
2025-04-29	77.7000	79.200000	77.6600	78.8800	+0.870%	351,739	-12.094%
2025-04-28	78.7700	79.250000	77.4100	78.2000	-1.200%	209,871	-11.330%
2025-04-25	78.9000	79.190000	77.6600	79.1500	+0.203%	255,935	-12.394%
2025-04-24	79.9400	80.460000	78.0200	78.9900	-1.238%	501,696	-12.217%
2025-04-23	80.7200	83.920000	79.8900	79.9800	+0.566%	237,659	-13.303%
2025-04-22	79.0700	80.050000	78.3100	79.5300	+1.662%	496,517	-12.813%
2025-04-21	78.0000	78.400000	76.9300	78.2300	-0.064%	361,547	-11.364%
2025-04-17	79.1300	80.250000	77.5950	78.2800	-1.398%	302,366	-11.421%
2025-04-16	80.0200	81.040000	78.2800	79.3900	-0.638%	236,737	-12.659%
2025-04-15	80.6400	80.845000	79.6300	79.9000	-1.334%	222,092	-13.217%
2025-04-14	81.3900	81.400000	79.7600	80.9800	+0.822%	279,525	-14.374%
2025-04-11	80.0000	80.605000	77.3100	80.3200	+1.671%	307,072	-13.670%
2025-04-10	78.4400	79.500000	76.9500	79.0000	-0.990%	517,198	-12.228%
2025-04-09	75.0000	80.910000	74.7200	79.7900	+5.375%	519,613	-13.097%
2025-04-08	78.6500	78.650000	74.6400	75.7200	-1.509%	496,669	-8.426%
2025-04-07	75.2300	78.760000	73.8275	76.8800	-0.234%	687,420	-9.807%
2025-04-04	76.4800	78.810000	76.1750	77.0600	-1.859%	763,027	-10.018%
2025-04-03	79.5000	81.145000	78.2600	78.5200	-3.951%	280,187	-11.691%
2025-04-02	80.3500	83.190000	80.0200	81.7500	+1.201%	485,813	-15.180%
2025-04-01	80.7800	81.640000	79.7571	80.7800	-0.345%	294,070	-14.162%
2025-03-31	81.5300	82.305000	81.0200	81.0600	-1.423%	331,609	-14.458%
2025-03-28	82.0800	82.560000	81.0766	82.2300	+0.232%	289,130	-15.676%
2025-03-27	80.6700	82.610000	80.2300	82.0400	+2.027%	263,223	-15.480%
2025-03-26	80.1900	81.280000	79.5000	80.4100	+0.450%	190,746	-13.767%
2025-03-25	79.9700	80.560000	79.5650	80.0500	-0.175%	286,557	-13.379%
2025-03-24	79.8200	80.940000	79.1550	80.1900	+1.635%	211,769	-13.530%
2025-03-21	79.3700	79.520000	78.3000	78.9000	-1.645%	559,933	-12.117%
2025-03-20	81.6500	82.100000	80.0700	80.2200	-2.456%	331,124	-13.563%
2025-03-19	82.6800	83.330000	81.3700	82.2400	-0.436%	404,005	-15.686%
2025-03-18	82.3000	82.975000	81.3930	82.6000	-0.506%	252,198	-16.053%
2025-03-17	83.4300	84.000000	82.0000	83.0200	+0.351%	243,504	-16.478%
2025-03-14	82.1400	82.920000	81.7100	82.7300	+1.100%	194,719	-16.185%
2025-03-13	82.2900	82.300000	81.0800	81.8300	-0.607%	170,842	-15.263%
2025-03-12	83.3300	84.005000	81.8600	82.3300	-0.915%	272,422	-15.778%
2025-03-11	83.6000	84.970000	81.5400	83.0900	-1.201%	361,525	-16.548%
2025-03-10	85.3300	87.880000	83.9300	84.1000	-1.683%	515,105	-17.551%
2025-03-07	82.7900	85.740000	82.3700	85.5400	+3.197%	451,181	-18.939%
2025-03-06	82.9400	83.620000	82.0200	82.8900	-1.003%	653,816	-16.347%
2025-03-05	83.0300	83.860000	82.1700	83.7300	+0.577%	298,704	-17.186%
2025-03-04	84.0500	84.470000	82.2500	83.2500	+0.422%	378,049	-16.709%
2025-03-03	84.6600	85.835000	82.7400	82.9000	-2.079%	372,047	-16.357%

document.getElementById("gM8tLm").onerror = function(){this.style.display='none';}; .dark-mode .nG6Y8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nG6Y8V{ color: #333333; background-color: white; border: 2px solid #333333; }EXPOExponent Incstock NASDAQ

EXPO
Exponent Inc
stock NASDAQ