Exponent, Inc. - Common Stock (EXPO)

Historical Prices For Exponent, Inc. - Common Stock (EXPO)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	77.65	77.92	76.59	77.17	186,368	77.17
7/02/2025	76.79	77.82	75.64	77.60	408,043	77.60
7/01/2025	74.18	77.81	73.81	76.56	241,536	76.56
6/30/2025	74.27	74.93	73.40	74.71	335,915	74.71
6/27/2025	76.20	76.58	74.08	74.16	638,836	74.16
6/26/2025	75.14	76.03	74.84	75.94	221,425	75.94
6/25/2025	75.36	75.80	74.50	74.96	293,727	74.96
6/24/2025	73.75	75.84	73.55	75.65	382,434	75.65
6/23/2025	72.88	73.77	72.43	73.75	258,132	73.75
6/20/2025	75.61	75.80	72.83	72.88	851,593	72.88
6/18/2025	74.48	75.69	74.37	75.05	401,856	75.05
6/17/2025	75.29	75.90	74.50	74.57	312,536	74.57
6/16/2025	75.48	75.84	74.52	75.81	358,762	75.81
6/13/2025	75.26	76.37	74.93	75.10	441,830	75.10
6/12/2025	75.72	75.95	75.38	75.63	314,918	75.63
6/11/2025	77.56	78.05	75.90	76.22	191,936	76.22
6/10/2025	77.89	78.55	77.25	77.47	139,285	77.47
6/09/2025	77.67	78.05	76.65	77.39	254,661	77.39
6/06/2025	77.63	78.17	77.04	77.41	147,414	77.41
6/05/2025	77.81	78.17	76.95	77.16	349,500	76.86
6/04/2025	78.28	78.85	77.78	77.88	218,730	77.58
6/03/2025	76.95	78.46	76.55	78.24	190,029	77.94
6/02/2025	76.02	77.75	75.57	77.10	422,162	76.80
5/30/2025	77.22	77.27	76.04	76.34	520,186	76.04
5/29/2025	76.45	77.69	75.67	77.24	234,589	76.94
5/28/2025	77.58	77.79	75.44	75.87	426,167	75.58
5/27/2025	77.07	77.88	76.40	77.54	302,267	77.24
5/23/2025	76.45	76.70	75.82	76.20	184,953	75.90
5/22/2025	77.13	77.74	76.84	77.43	203,814	77.13
5/21/2025	78.41	78.67	77.35	77.40	226,159	77.10
5/20/2025	79.96	80.13	79.00	79.32	234,525	79.01
5/19/2025	79.52	80.17	79.22	79.96	215,570	79.65
5/16/2025	79.19	80.14	78.98	80.05	458,574	79.74
5/15/2025	78.15	79.34	78.06	79.23	189,770	78.92
5/14/2025	78.71	78.76	77.68	77.74	221,627	77.44
5/13/2025	80.10	80.33	78.57	79.14	369,585	78.83
5/12/2025	77.47	79.63	77.21	79.58	366,021	79.27
5/09/2025	77.18	77.47	76.58	76.67	203,683	76.37
5/08/2025	75.47	77.60	75.47	77.20	300,879	76.90
5/07/2025	75.68	76.08	74.46	74.86	232,661	74.57
5/06/2025	75.17	76.03	74.80	75.19	284,377	74.90
5/05/2025	76.64	77.35	75.29	75.38	386,262	75.09
5/02/2025	74.01	78.25	73.37	76.78	585,746	76.48
5/01/2025	78.75	78.75	77.38	77.82	363,147	77.52
4/30/2025	78.65	79.09	77.08	78.68	290,546	78.37
4/29/2025	77.70	79.20	77.66	78.88	351,739	78.57
4/28/2025	78.77	79.25	77.41	78.20	209,869	77.90
4/25/2025	78.90	79.19	77.66	79.15	255,935	78.84
4/24/2025	79.94	80.46	78.02	78.99	501,695	78.68
4/23/2025	80.72	83.92	79.89	79.98	237,659	79.67
4/22/2025	79.07	80.05	78.31	79.53	496,517	79.22
4/21/2025	78.00	78.40	76.93	78.23	361,547	77.93
4/17/2025	79.13	80.25	77.59	78.28	302,366	77.98
4/16/2025	80.02	81.04	78.28	79.39	236,737	79.08
4/15/2025	80.64	80.84	79.63	79.90	222,092	79.59
4/14/2025	81.39	81.40	79.76	80.98	279,525	80.67
4/11/2025	80.00	80.61	77.31	80.32	307,072	80.01
4/10/2025	78.44	79.50	76.95	79.00	517,305	78.69
4/09/2025	75.00	80.91	74.72	79.79	519,612	79.48
4/08/2025	78.65	78.65	74.64	75.72	496,669	75.43
4/07/2025	75.23	77.95	73.83	76.88	687,420	76.58
4/04/2025	76.48	78.81	76.17	77.47	763,027	77.17