5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
-24.69%
1 YEAR PERFORMANCE
-30.26%
Exponent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $72.07 | $71.03 (-1.44%) | $72.34 | $70.32 | 174.74 K | $3.63 B |
| 12/08/2025 | $73.22 | $71.97 (-1.71%) | $73.50 | $71.75 | 346.50 K | $3.68 B |
| 12/05/2025 | $73.58 | $73.22 (-0.49%) | $73.82 | $73.01 | 358.23 K | $3.74 B |
| 12/04/2025 | $74.04 | $74.25 (0.28%) | $75.15 | $73.69 | 377.41 K | $3.80 B |
| 12/03/2025 | $73.46 | $73.78 (0.44%) | $74.33 | $73.07 | 347.60 K | $3.77 B |
| 12/02/2025 | $73.26 | $73.22 (-0.05%) | $73.78 | $72.36 | 413.93 K | $3.74 B |
| 12/01/2025 | $72.13 | $73.12 (1.37%) | $73.33 | $71.97 | 678.50 K | $3.74 B |
| 11/28/2025 | $72.37 | $72.30 (-0.1%) | $72.64 | $72.04 | 294.01 K | $3.70 B |
| 11/26/2025 | $71.95 | $72.57 (0.86%) | $72.81 | $71.87 | 319.70 K | $3.71 B |
| 11/25/2025 | $71.19 | $72.40 (1.7%) | $72.95 | $71.19 | 463.00 K | $3.70 B |
| 11/24/2025 | $70.36 | $70.80 (0.63%) | $71.48 | $69.69 | 519.81 K | $3.62 B |
| 11/21/2025 | $68.68 | $70.63 (2.84%) | $70.97 | $68.47 | 367.61 K | $3.61 B |
| 11/20/2025 | $68.69 | $68.57 (-0.17%) | $69.36 | $67.77 | 336.12 K | $3.50 B |
| 11/19/2025 | $68.85 | $68.19 (-0.96%) | $68.87 | $67.86 | 269.15 K | $3.49 B |
| 11/18/2025 | $68.79 | $68.76 (-0.04%) | $69.27 | $67.77 | 449.93 K | $3.51 B |
| 11/17/2025 | $70.20 | $68.89 (-1.87%) | $71.85 | $68.66 | 489.60 K | $3.52 B |
| 11/14/2025 | $69.86 | $69.94 (0.11%) | $70.49 | $68.54 | 382.94 K | $3.57 B |
| 11/13/2025 | $70.04 | $69.93 (-0.16%) | $70.87 | $69.45 | 351.90 K | $3.57 B |
| 11/12/2025 | $70.76 | $70.21 (-0.78%) | $71.41 | $69.70 | 305.10 K | $3.59 B |
| 11/11/2025 | $70.93 | $70.95 (0.03%) | $71.50 | $70.16 | 304.32 K | $3.63 B |
| 11/10/2025 | $70.88 | $70.79 (-0.13%) | $71.31 | $69.97 | 308.50 K | $3.62 B |
| 11/07/2025 | $71.31 | $70.57 (-1.04%) | $72.00 | $70.05 | 323.40 K | $3.61 B |
| 11/06/2025 | $73.33 | $71.22 (-2.88%) | $73.33 | $71.00 | 355.43 K | $3.64 B |
| 11/05/2025 | $71.94 | $73.66 (2.39%) | $73.88 | $71.79 | 360.60 K | $3.76 B |
| 11/04/2025 | $71.96 | $71.70 (-0.36%) | $73.05 | $71.54 | 476.50 K | $3.66 B |
| 11/03/2025 | $71.08 | $72.07 (1.39%) | $72.65 | $70.10 | 558.31 K | $3.68 B |
| 10/31/2025 | $67.69 | $70.81 (4.61%) | $71.18 | $65.04 | 1.13 M | $3.62 B |
| 10/30/2025 | $65.41 | $66.82 (2.16%) | $67.33 | $64.99 | 910.37 K | $3.42 B |
| 10/29/2025 | $67.16 | $65.41 (-2.61%) | $67.39 | $65.10 | 335.93 K | $3.34 B |
| 10/28/2025 | $67.53 | $67.42 (-0.16%) | $68.08 | $67.18 | 216.00 K | $3.45 B |
| 10/27/2025 | $69.30 | $67.77 (-2.21%) | $69.44 | $67.66 | 363.00 K | $3.46 B |
| 10/24/2025 | $69.18 | $69.31 (0.19%) | $69.50 | $68.81 | 238.20 K | $3.55 B |
| 10/23/2025 | $69.14 | $68.96 (-0.26%) | $69.50 | $68.60 | 201.22 K | $3.53 B |
| 10/22/2025 | $69.92 | $69.14 (-1.12%) | $70.42 | $69.08 | 268.10 K | $3.54 B |
| 10/21/2025 | $69.03 | $69.92 (1.29%) | $69.96 | $68.09 | 238.34 K | $3.58 B |
| 10/20/2025 | $67.70 | $69.06 (2.01%) | $69.11 | $67.48 | 271.40 K | $3.54 B |
| 10/17/2025 | $67.99 | $67.50 (-0.72%) | $68.21 | $66.68 | 378.80 K | $3.46 B |
| 10/16/2025 | $67.13 | $68.25 (1.67%) | $68.34 | $66.20 | 546.50 K | $3.50 B |
| 10/15/2025 | $66.84 | $67.23 (0.58%) | $67.69 | $66.51 | 346.50 K | $3.44 B |
| 10/14/2025 | $65.48 | $66.93 (2.21%) | $66.98 | $65.32 | 294.90 K | $3.43 B |
| 10/13/2025 | $65.60 | $65.86 (0.4%) | $65.89 | $65.00 | 313.80 K | $3.37 B |
| 10/10/2025 | $65.59 | $65.27 (-0.49%) | $65.79 | $64.39 | 319.60 K | $3.34 B |
| 10/09/2025 | $66.25 | $65.28 (-1.46%) | $66.43 | $64.96 | 260.69 K | $3.34 B |
| 10/08/2025 | $66.79 | $66.60 (-0.28%) | $67.09 | $66.01 | 332.12 K | $3.41 B |
| 10/07/2025 | $67.25 | $66.31 (-1.4%) | $67.54 | $66.10 | 359.52 K | $3.40 B |
| 10/06/2025 | $67.37 | $67.27 (-0.15%) | $68.03 | $66.70 | 379.40 K | $3.45 B |
| 10/03/2025 | $68.07 | $67.10 (-1.43%) | $68.35 | $66.83 | 387.54 K | $3.44 B |
| 10/02/2025 | $69.02 | $68.03 (-1.43%) | $69.26 | $67.90 | 351.82 K | $3.49 B |
| 10/01/2025 | $69.30 | $69.22 (-0.12%) | $69.51 | $68.56 | 286.05 K | $3.55 B |
| 09/30/2025 | $69.09 | $69.48 (0.56%) | $69.67 | $68.78 | 610.80 K | $3.56 B |
| 09/29/2025 | $69.77 | $69.38 (-0.56%) | $69.82 | $69.15 | 332.20 K | $3.55 B |
| 09/26/2025 | $69.46 | $69.50 (0.06%) | $69.92 | $69.17 | 285.70 K | $3.56 B |
| 09/25/2025 | $68.96 | $69.31 (0.51%) | $69.41 | $68.68 | 412.80 K | $3.55 B |
| 09/24/2025 | $68.96 | $68.96 (0%) | $69.47 | $68.75 | 449.90 K | $3.53 B |
| 09/23/2025 | $70.26 | $68.88 (-1.96%) | $70.91 | $68.70 | 392.21 K | $3.53 B |
| 09/22/2025 | $68.92 | $69.98 (1.54%) | $70.26 | $68.41 | 329.42 K | $3.59 B |
| 09/19/2025 | $70.52 | $69.34 (-1.67%) | $70.52 | $68.80 | 1.33 M | $3.55 B |
| 09/18/2025 | $69.35 | $70.16 (1.17%) | $70.74 | $69.04 | 483.24 K | $3.59 B |
| 09/17/2025 | $69.66 | $68.99 (-0.96%) | $71.02 | $68.76 | 373.66 K | $3.53 B |
| 09/16/2025 | $69.40 | $69.67 (0.39%) | $70.11 | $69.00 | 464.00 K | $3.57 B |
| 09/15/2025 | $70.25 | $69.47 (-1.11%) | $71.03 | $69.25 | 714.20 K | $3.56 B |
| 09/12/2025 | $70.86 | $70.05 (-1.14%) | $70.86 | $69.93 | 254.32 K | $3.59 B |
| 09/11/2025 | $69.50 | $70.95 (2.09%) | $71.01 | $69.50 | 322.30 K | $3.64 B |
| 09/10/2025 | $69.60 | $69.38 (-0.32%) | $70.22 | $68.30 | 658.82 K | $3.55 B |
| 09/09/2025 | $70.86 | $69.66 (-1.69%) | $71.01 | $69.54 | 423.70 K | $3.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
