NasdaqGS - Delayed Quote USD

Exponent, Inc. (EXPO)

Compare
98.21 +1.59 (+1.65%)
At close: November 5 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 96.74 98.31 95.53 98.21 98.21 124,500
Nov 4, 2024 95.43 96.95 95.20 96.62 96.62 127,300
Nov 1, 2024 94.78 95.70 94.24 95.39 95.39 161,600
Oct 31, 2024 95.77 96.48 94.35 94.38 94.38 244,400
Oct 30, 2024 97.18 98.10 95.93 96.21 96.21 231,300
Oct 29, 2024 96.78 98.11 96.18 97.75 97.75 255,800
Oct 28, 2024 98.08 100.27 97.65 97.80 97.80 221,000
Oct 25, 2024 107.53 109.39 96.75 96.92 96.92 370,100
Oct 24, 2024 107.01 107.37 106.10 106.36 106.36 221,400
Oct 23, 2024 107.35 109.01 106.63 107.09 107.09 142,500
Oct 22, 2024 109.86 110.96 107.14 107.53 107.53 239,500
Oct 21, 2024 112.45 112.45 109.88 110.05 110.05 174,300
Oct 18, 2024 113.33 113.36 112.11 112.90 112.90 132,800
Oct 17, 2024 114.38 114.99 112.75 113.37 113.37 150,800
Oct 16, 2024 114.61 115.75 114.30 114.53 114.53 388,900
Oct 15, 2024 113.32 114.86 112.71 113.79 113.79 142,900
Oct 14, 2024 112.90 113.41 112.27 113.06 113.06 115,000
Oct 11, 2024 110.56 112.91 110.56 112.78 112.78 210,700
Oct 10, 2024 112.02 113.53 110.36 110.70 110.70 151,800
Oct 9, 2024 111.87 113.66 111.87 113.17 113.17 81,200
Oct 8, 2024 113.12 113.23 111.93 112.16 112.16 106,700
Oct 7, 2024 113.86 114.04 112.52 112.63 112.63 142,800
Oct 4, 2024 114.81 115.56 113.89 114.63 114.63 130,100
Oct 3, 2024 113.48 114.55 112.72 113.56 113.56 129,200
Oct 2, 2024 112.75 114.27 112.74 114.22 114.22 126,400
Oct 1, 2024 115.01 115.01 112.68 113.17 113.17 169,800
Sep 30, 2024 113.28 115.62 112.60 115.28 115.28 254,700
Sep 27, 2024 113.60 114.67 112.78 113.25 113.25 222,400
Sep 26, 2024 113.72 114.34 112.13 112.61 112.61 279,900
Sep 25, 2024 112.94 113.70 112.05 113.04 113.04 266,800
Sep 24, 2024 111.37 113.54 111.37 112.78 112.78 172,300
Sep 23, 2024 111.34 111.45 109.85 111.24 111.24 177,000
Sep 20, 2024 111.85 113.00 110.06 110.77 110.77 514,300
Sep 19, 2024 110.36 111.83 110.19 111.75 111.75 208,700
Sep 18, 2024 107.99 110.84 107.34 108.49 108.49 168,900
Sep 17, 2024 108.24 109.63 107.86 108.35 108.35 152,100
Sep 16, 2024 107.44 108.09 106.64 107.59 107.59 150,500
Sep 13, 2024 106.38 107.54 105.62 107.29 107.29 135,000
Sep 12, 2024 105.26 105.52 104.06 105.21 105.21 320,000
Sep 11, 2024 104.29 104.63 102.15 104.59 104.59 162,800
Sep 10, 2024 103.70 104.77 103.03 104.75 104.75 192,100
Sep 9, 2024 102.31 103.87 101.64 103.77 103.77 234,200
Sep 6, 2024 0.28 Dividend
Sep 6, 2024 104.86 105.18 102.33 102.58 102.58 146,900
Sep 5, 2024 106.40 106.40 104.10 104.95 104.67 130,000
Sep 4, 2024 106.07 107.10 105.17 106.36 106.08 128,900
Sep 3, 2024 107.64 108.14 106.02 106.34 106.06 197,500
Aug 30, 2024 107.68 108.52 106.34 108.27 107.98 338,900
Aug 29, 2024 106.71 108.14 105.80 107.24 106.95 204,600
Aug 28, 2024 106.83 107.58 105.70 105.75 105.47 485,200
Aug 27, 2024 106.08 107.35 105.42 106.80 106.52 127,600
Aug 26, 2024 107.04 108.36 106.17 106.33 106.05 139,900
Aug 23, 2024 104.52 106.42 103.52 106.26 105.98 242,300
Aug 22, 2024 104.49 104.67 103.44 103.69 103.41 134,000
Aug 21, 2024 104.34 104.58 103.54 104.10 103.82 171,600
Aug 20, 2024 105.44 105.44 103.56 103.64 103.36 160,000
Aug 19, 2024 105.42 106.17 105.02 105.51 105.23 110,800
Aug 16, 2024 105.01 106.14 104.67 105.26 104.98 141,700
Aug 15, 2024 104.63 106.41 103.75 105.48 105.20 130,100
Aug 14, 2024 103.23 103.38 102.40 102.50 102.23 165,300
Aug 13, 2024 103.71 104.57 102.48 103.33 103.05 89,600
Aug 12, 2024 103.80 104.12 102.12 102.63 102.36 103,200
Aug 9, 2024 103.96 104.12 102.98 104.07 103.79 116,200
Aug 8, 2024 103.33 104.58 102.83 103.91 103.63 136,600
Aug 7, 2024 103.73 104.53 101.87 102.21 101.94 148,300
Aug 6, 2024 102.25 104.11 101.45 102.93 102.66 164,400
Aug 5, 2024 100.10 102.76 98.42 101.78 101.51 218,500
Aug 2, 2024 101.54 103.96 101.24 103.66 103.38 230,500
Aug 1, 2024 105.97 107.02 102.77 104.55 104.27 264,400
Jul 31, 2024 106.96 108.34 105.12 106.08 105.80 318,400
Jul 30, 2024 105.00 108.80 105.00 106.96 106.67 256,400
Jul 29, 2024 105.95 106.84 105.05 105.14 104.86 236,800
Jul 26, 2024 108.00 108.00 103.29 105.45 105.17 359,700
Jul 25, 2024 105.57 107.56 104.92 106.07 105.79 299,300
Jul 24, 2024 105.50 106.99 103.77 105.21 104.93 154,200
Jul 23, 2024 105.09 107.12 103.95 106.14 105.86 175,500
Jul 22, 2024 103.99 106.21 103.01 105.89 105.61 171,800
Jul 19, 2024 104.40 105.04 103.71 103.85 103.57 186,300
Jul 18, 2024 104.18 106.78 103.73 104.05 103.77 147,500
Jul 17, 2024 105.29 107.23 104.33 105.05 104.77 298,500
Jul 16, 2024 102.54 106.10 102.54 105.94 105.66 226,400
Jul 15, 2024 99.97 102.82 99.30 101.73 101.46 227,900
Jul 12, 2024 98.57 100.78 98.27 99.18 98.92 217,800
Jul 11, 2024 96.86 98.10 95.86 97.40 97.14 190,500
Jul 10, 2024 94.82 95.12 93.44 95.04 94.79 159,000
Jul 9, 2024 94.57 94.96 93.93 94.63 94.38 127,400
Jul 8, 2024 94.80 95.50 93.94 94.29 94.04 135,400
Jul 5, 2024 94.41 94.65 93.56 94.25 94.00 106,100
Jul 3, 2024 94.17 94.98 93.83 94.44 94.19 85,800
Jul 2, 2024 93.56 94.60 93.26 93.94 93.69 158,500
Jul 1, 2024 94.90 95.44 93.08 93.45 93.20 220,100
Jun 28, 2024 96.60 97.30 94.56 95.12 94.87 528,100
Jun 27, 2024 94.96 96.52 94.60 95.62 95.36 259,200
Jun 26, 2024 94.86 95.24 94.18 94.44 94.19 238,400
Jun 25, 2024 96.01 96.33 94.91 95.45 95.20 197,600
Jun 24, 2024 95.51 96.94 95.22 96.22 95.96 193,900
Jun 21, 2024 94.80 95.93 94.23 95.40 95.15 559,700
Jun 20, 2024 96.00 97.00 94.46 94.75 94.50 163,500
Jun 18, 2024 96.53 96.92 95.84 96.48 96.22 179,100
Jun 17, 2024 94.57 96.58 94.04 96.54 96.28 166,800
Jun 14, 2024 94.57 95.20 94.05 95.15 94.90 138,600
Jun 13, 2024 94.94 96.07 94.60 95.91 95.65 207,100
Jun 12, 2024 96.50 96.87 95.01 95.33 95.08 260,100
Jun 11, 2024 92.44 94.06 92.13 94.06 93.81 180,300
Jun 10, 2024 92.93 93.99 91.94 93.38 93.13 144,100
Jun 7, 2024 0.28 Dividend
Jun 7, 2024 94.06 94.26 92.81 93.48 93.23 157,700
Jun 6, 2024 95.21 95.66 94.40 95.14 94.61 158,700
Jun 5, 2024 93.93 95.72 93.36 95.67 95.13 170,600
Jun 4, 2024 94.15 94.70 93.11 93.69 93.17 237,400
Jun 3, 2024 95.66 95.67 94.13 94.58 94.05 166,200
May 31, 2024 94.56 95.19 93.20 95.12 94.59 283,000
May 30, 2024 93.35 94.64 93.13 94.04 93.51 147,800
May 29, 2024 93.50 94.05 92.07 92.81 92.29 196,000
May 28, 2024 96.29 96.29 94.44 94.71 94.18 144,500
May 24, 2024 96.05 96.50 94.38 96.28 95.74 133,700
May 23, 2024 95.96 96.10 94.50 95.38 94.85 150,800
May 22, 2024 96.76 97.26 95.57 95.94 95.40 148,600
May 21, 2024 96.65 97.20 96.23 97.13 96.59 136,200
May 20, 2024 94.91 96.93 94.59 96.77 96.23 213,900
May 17, 2024 95.45 95.45 94.49 95.18 94.65 151,900
May 16, 2024 95.45 96.13 94.91 95.44 94.91 135,900
May 15, 2024 95.21 95.56 94.20 95.39 94.86 276,400
May 14, 2024 95.13 95.62 94.40 94.40 93.87 224,300
May 13, 2024 95.02 95.34 94.45 94.72 94.19 243,100
May 10, 2024 94.35 95.18 93.76 94.33 93.80 240,800
May 9, 2024 94.27 94.54 93.58 94.46 93.93 279,400
May 8, 2024 94.12 94.53 93.62 94.05 93.52 147,200
May 7, 2024 94.65 95.99 94.55 94.68 94.15 271,100
May 6, 2024 94.69 95.79 94.02 94.50 93.97 217,000
May 3, 2024 93.54 94.39 92.53 94.33 93.80 218,700
May 2, 2024 92.56 92.67 91.13 92.42 91.90 257,300
May 1, 2024 91.97 92.88 91.12 91.85 91.34 265,300
Apr 30, 2024 92.72 93.82 91.74 91.91 91.40 494,500
Apr 29, 2024 95.06 95.77 92.74 93.20 92.68 530,000
Apr 26, 2024 95.00 102.72 91.79 95.21 94.68 997,300
Apr 25, 2024 79.80 80.66 79.46 79.68 79.23 473,400
Apr 24, 2024 80.01 80.72 79.53 80.60 80.15 262,500
Apr 23, 2024 79.89 80.91 79.82 80.36 79.91 162,300
Apr 22, 2024 79.80 80.74 79.15 79.65 79.20 196,800
Apr 19, 2024 77.98 79.42 77.98 79.17 78.73 259,600
Apr 18, 2024 77.75 78.93 77.58 78.12 77.68 182,100
Apr 17, 2024 78.77 78.85 77.68 77.73 77.29 185,500
Apr 16, 2024 78.15 78.99 77.30 78.15 77.71 204,700
Apr 15, 2024 78.52 78.82 77.37 78.47 78.03 487,500
Apr 12, 2024 79.19 79.40 78.03 78.39 77.95 164,200
Apr 11, 2024 79.39 80.17 78.72 79.87 79.42 161,600
Apr 10, 2024 79.35 79.72 78.36 78.81 78.37 229,300
Apr 9, 2024 80.81 81.68 80.65 81.12 80.67 152,500
Apr 8, 2024 79.26 81.00 79.14 80.40 79.95 182,000
Apr 5, 2024 78.80 79.33 78.00 78.89 78.45 215,300
Apr 4, 2024 80.88 80.88 78.46 78.96 78.52 214,900
Apr 3, 2024 79.75 80.19 79.58 79.97 79.52 214,200
Apr 2, 2024 80.63 81.35 80.08 80.31 79.86 279,100
Apr 1, 2024 82.62 82.62 80.48 81.13 80.68 179,500
Mar 28, 2024 81.86 83.38 81.80 82.69 82.23 199,600
Mar 27, 2024 79.81 82.10 79.81 81.86 81.40 268,700
Mar 26, 2024 79.39 80.16 78.89 79.85 79.40 178,900
Mar 25, 2024 80.90 81.05 78.73 79.07 78.63 179,500
Mar 22, 2024 82.29 82.29 80.10 80.90 80.45 314,100
Mar 21, 2024 80.70 82.59 80.70 82.00 81.54 254,000
Mar 20, 2024 79.25 81.33 79.25 80.51 80.06 235,800
Mar 19, 2024 79.00 79.93 78.97 79.68 79.23 321,000
Mar 18, 2024 79.41 80.31 78.49 78.85 78.41 364,600
Mar 15, 2024 77.27 79.51 77.27 79.17 78.73 833,200
Mar 14, 2024 78.49 78.87 77.21 77.56 77.13 526,000
Mar 13, 2024 78.87 79.80 78.62 78.79 78.35 157,200
Mar 12, 2024 79.11 79.78 78.30 79.39 78.95 238,100
Mar 11, 2024 80.61 80.66 79.30 79.48 79.03 199,800
Mar 8, 2024 81.71 82.84 80.60 80.63 80.18 172,600
Mar 7, 2024 0.28 Dividend
Mar 7, 2024 81.27 81.68 80.60 80.82 80.37 182,600
Mar 6, 2024 79.39 81.41 79.17 81.16 80.43 190,000
Mar 5, 2024 81.50 81.69 78.81 78.86 78.15 285,100
Mar 4, 2024 81.31 82.62 81.31 81.74 81.00 183,100
Mar 1, 2024 80.92 80.92 79.69 80.73 80.00 172,400
Feb 29, 2024 79.93 81.22 79.36 80.89 80.16 261,500
Feb 28, 2024 78.61 79.66 78.61 78.90 78.19 166,200
Feb 27, 2024 79.58 79.89 78.89 79.14 78.43 230,600
Feb 26, 2024 77.82 79.66 77.82 79.22 78.50 207,800
Feb 23, 2024 76.28 78.69 76.01 78.46 77.75 227,200
Feb 22, 2024 76.50 77.25 75.81 76.37 75.68 281,800
Feb 21, 2024 77.03 77.22 76.46 76.86 76.17 155,400
Feb 20, 2024 77.08 78.34 76.91 77.19 76.49 173,600
Feb 16, 2024 77.46 79.12 76.66 78.09 77.38 279,300
Feb 15, 2024 76.43 77.97 75.39 77.90 77.20 275,800
Feb 14, 2024 75.69 76.06 74.55 75.87 75.18 382,700
Feb 13, 2024 76.54 77.36 74.30 74.81 74.13 543,200
Feb 12, 2024 77.55 79.18 77.32 78.72 78.01 281,700
Feb 9, 2024 78.55 78.79 77.39 77.76 77.06 346,800
Feb 8, 2024 76.65 78.89 76.33 78.63 77.92 299,200
Feb 7, 2024 78.63 78.71 76.90 77.01 76.31 407,400
Feb 6, 2024 77.80 78.88 77.07 78.35 77.64 539,900
Feb 5, 2024 79.01 79.01 75.57 77.76 77.06 559,100
Feb 2, 2024 72.26 78.93 68.70 78.39 77.68 1,715,900
Feb 1, 2024 88.64 90.09 87.97 89.93 89.12 701,700
Jan 31, 2024 90.34 91.48 87.83 88.19 87.39 435,100
Jan 30, 2024 90.17 91.60 89.71 91.08 90.26 260,800
Jan 29, 2024 88.60 90.54 88.08 90.53 89.71 246,600
Jan 26, 2024 89.18 89.86 88.63 88.63 87.83 168,000
Jan 25, 2024 89.44 89.44 87.99 88.66 87.86 294,100
Jan 24, 2024 92.04 92.04 88.22 88.26 87.46 273,800
Jan 23, 2024 91.00 92.33 89.69 91.01 90.19 479,000
Jan 22, 2024 89.86 90.38 89.44 90.21 89.40 216,100
Jan 19, 2024 89.78 89.78 88.36 89.24 88.43 209,200
Jan 18, 2024 88.87 89.55 88.33 89.34 88.53 273,800
Jan 17, 2024 88.98 90.16 88.48 88.75 87.95 278,800
Jan 16, 2024 90.88 91.92 89.98 90.14 89.33 385,200
Jan 12, 2024 90.57 91.92 90.21 91.82 90.99 232,200
Jan 11, 2024 87.67 89.73 87.50 89.62 88.81 278,300
Jan 10, 2024 88.83 89.18 87.33 87.79 87.00 212,200
Jan 9, 2024 87.99 90.22 87.86 89.13 88.32 261,600
Jan 8, 2024 86.50 89.59 86.50 89.32 88.51 303,700
Jan 5, 2024 85.71 86.71 85.41 86.33 85.55 299,600
Jan 4, 2024 86.11 87.51 85.62 86.48 85.70 416,400
Jan 3, 2024 90.51 90.89 85.59 85.73 84.96 396,500
Jan 2, 2024 87.54 91.31 87.34 90.91 90.09 493,200
Dec 29, 2023 88.99 89.65 87.85 88.04 87.24 200,600
Dec 28, 2023 89.33 90.18 88.79 89.30 88.49 168,500
Dec 27, 2023 90.19 91.35 89.15 89.73 88.92 227,400
Dec 26, 2023 89.46 90.59 88.75 90.31 89.49 209,600
Dec 22, 2023 87.06 89.09 86.63 89.09 88.29 313,100
Dec 21, 2023 86.07 87.35 85.57 86.52 85.74 252,300
Dec 20, 2023 85.88 88.03 85.24 85.32 84.55 224,000
Dec 19, 2023 85.84 86.60 85.56 86.08 85.30 248,100
Dec 18, 2023 85.06 86.15 84.28 85.39 84.62 250,900
Dec 15, 2023 85.50 86.28 84.19 84.64 83.88 520,500
Dec 14, 2023 84.98 86.19 83.87 85.11 84.34 347,700
Dec 13, 2023 81.95 84.38 81.10 83.70 82.94 344,600
Dec 12, 2023 83.04 83.04 80.98 82.22 81.48 366,800
Dec 11, 2023 83.65 84.15 81.29 82.89 82.14 424,000
Dec 8, 2023 83.04 84.00 82.32 83.42 82.67 262,600
Dec 7, 2023 0.26 Dividend
Dec 7, 2023 82.12 83.05 80.68 83.00 82.25 277,900
Dec 6, 2023 81.15 82.78 81.14 82.23 81.23 263,800
Dec 5, 2023 80.91 81.06 79.85 80.87 79.89 226,800
Dec 4, 2023 78.97 81.25 78.97 81.03 80.04 196,600
Dec 1, 2023 76.68 79.31 76.63 79.13 78.17 240,500
Nov 30, 2023 76.49 78.97 75.73 76.96 76.02 255,200
Nov 29, 2023 77.08 77.47 75.20 76.46 75.53 292,200
Nov 28, 2023 76.65 77.35 76.26 76.47 75.54 167,100
Nov 27, 2023 77.23 77.80 76.92 77.03 76.09 223,400
Nov 24, 2023 78.19 78.29 77.00 77.58 76.64 63,600
Nov 22, 2023 79.15 79.91 78.02 78.36 77.41 194,000
Nov 21, 2023 77.37 78.58 77.19 78.45 77.50 160,200
Nov 20, 2023 77.45 79.11 77.00 77.96 77.01 188,300
Nov 17, 2023 77.57 78.39 76.53 77.21 76.27 465,300
Nov 16, 2023 77.42 77.92 76.55 77.03 76.09 166,900
Nov 15, 2023 78.41 80.82 76.81 77.22 76.28 313,500
Nov 14, 2023 75.67 78.93 75.20 78.46 77.51 230,800
Nov 13, 2023 73.50 74.64 73.49 73.89 72.99 211,500
Nov 10, 2023 71.96 74.27 71.91 73.78 72.88 198,000
Nov 9, 2023 73.53 73.53 71.91 72.13 71.25 137,000
Nov 8, 2023 73.29 73.76 72.62 72.98 72.09 155,200
Nov 7, 2023 73.32 73.90 72.61 73.46 72.57 173,800
Nov 6, 2023 74.61 74.70 72.39 73.41 72.52 292,400

Related Tickers