5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-16.92%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+10.10%
Exponent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.33 | $82.33 (-1.2%) | $83.25 | $81.86 | 267,111 | $4.23 B |
| 03/11/2025 | $83.60 | $83.09 (-0.61%) | $84.97 | $81.54 | 366,201 | $4.26 B |
| 03/10/2025 | $85.33 | $84.10 (-1.44%) | $87.88 | $83.93 | 555,100 | $4.31 B |
| 03/07/2025 | $82.79 | $85.54 (3.32%) | $85.74 | $82.37 | 454,100 | $4.38 B |
| 03/06/2025 | $82.94 | $82.89 (-0.06%) | $83.62 | $82.02 | 655,130 | $4.25 B |
| 03/05/2025 | $83.03 | $83.73 (0.84%) | $83.86 | $82.17 | 306,443 | $4.29 B |
| 03/04/2025 | $84.05 | $83.25 (-0.95%) | $84.47 | $82.25 | 380,800 | $4.26 B |
| 03/03/2025 | $84.66 | $82.90 (-2.08%) | $85.84 | $82.74 | 373,900 | $4.25 B |
| 02/28/2025 | $85.64 | $84.66 (-1.14%) | $86.16 | $83.79 | 349,000 | $4.34 B |
| 02/27/2025 | $85.35 | $85.60 (0.29%) | $86.53 | $85.28 | 202,526 | $4.38 B |
| 02/26/2025 | $85.73 | $85.71 (-0.02%) | $87.25 | $85.45 | 213,946 | $4.39 B |
| 02/25/2025 | $84.48 | $86.05 (1.86%) | $86.48 | $84.48 | 241,400 | $4.41 B |
| 02/24/2025 | $85.00 | $84.78 (-0.26%) | $86.71 | $84.19 | 452,800 | $4.34 B |
| 02/21/2025 | $86.16 | $84.52 (-1.9%) | $86.19 | $84.06 | 321,133 | $4.33 B |
| 02/20/2025 | $87.22 | $85.50 (-1.97%) | $87.22 | $85.38 | 260,800 | $4.38 B |
| 02/19/2025 | $87.46 | $87.72 (0.3%) | $88.41 | $86.90 | 180,136 | $4.49 B |
| 02/18/2025 | $89.73 | $87.66 (-2.31%) | $90.46 | $87.18 | 286,722 | $4.49 B |
| 02/14/2025 | $90.56 | $88.66 (-2.1%) | $91.41 | $88.48 | 240,227 | $4.54 B |
| 02/13/2025 | $90.94 | $90.49 (-0.49%) | $91.27 | $90.20 | 186,004 | $4.63 B |
| 02/12/2025 | $89.74 | $90.52 (0.87%) | $91.45 | $89.74 | 275,400 | $4.64 B |
| 02/11/2025 | $90.95 | $91.01 (0.07%) | $91.31 | $89.90 | 185,841 | $4.66 B |
| 02/10/2025 | $90.39 | $90.86 (0.52%) | $92.56 | $90.25 | 309,400 | $4.65 B |
| 02/07/2025 | $95.00 | $90.90 (-4.32%) | $97.57 | $87.32 | 580,700 | $4.66 B |
| 02/06/2025 | $92.97 | $89.82 (-3.39%) | $92.97 | $88.86 | 418,804 | $4.60 B |
| 02/05/2025 | $91.55 | $92.61 (1.16%) | $93.70 | $90.77 | 212,336 | $4.74 B |
| 02/04/2025 | $91.29 | $92.27 (1.07%) | $92.80 | $91.01 | 224,000 | $4.73 B |
| 02/03/2025 | $90.45 | $91.79 (1.48%) | $92.45 | $90.18 | 165,900 | $4.70 B |
| 01/31/2025 | $91.95 | $91.67 (-0.3%) | $93.02 | $90.44 | 289,200 | $4.69 B |
| 01/30/2025 | $92.02 | $92.24 (0.24%) | $92.68 | $91.36 | 162,121 | $4.72 B |
| 01/29/2025 | $92.07 | $91.26 (-0.88%) | $92.92 | $91.16 | 138,947 | $4.67 B |
| 01/28/2025 | $93.38 | $92.46 (-0.99%) | $94.19 | $92.07 | 167,402 | $4.73 B |
| 01/27/2025 | $91.79 | $93.67 (2.05%) | $94.28 | $91.38 | 237,526 | $4.79 B |
| 01/24/2025 | $92.07 | $92.09 (0.02%) | $92.57 | $90.92 | 194,524 | $4.71 B |
| 01/23/2025 | $92.31 | $92.52 (0.23%) | $92.75 | $91.15 | 177,100 | $4.73 B |
| 01/22/2025 | $93.57 | $92.94 (-0.67%) | $94.02 | $92.75 | 180,917 | $4.76 B |
| 01/21/2025 | $92.69 | $93.95 (1.36%) | $94.26 | $92.69 | 169,500 | $4.81 B |
| 01/17/2025 | $93.87 | $92.34 (-1.63%) | $94.04 | $91.58 | 165,500 | $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 |
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.
