Exponent, Inc.EXPONASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $72.89 | $73.77 | $69.00 | $69.92 | 379,585 |
| 2/2/2026 | $72.13 | $74.07 | $71.53 | $73.66 | 597,800 |
| 1/30/2026 | $70.84 | $72.25 | $70.72 | $71.87 | 524,531 |
| 1/29/2026 | $73.92 | $74.31 | $70.70 | $71.49 | 412,200 |
| 1/28/2026 | $74.46 | $74.47 | $72.94 | $73.49 | 191,600 |
| 1/27/2026 | $75.01 | $75.63 | $73.70 | $74.67 | 216,100 |
| 1/26/2026 | $75.13 | $76.93 | $74.71 | $75.31 | 413,623 |
| 1/23/2026 | $75.24 | $76.21 | $74.14 | $74.26 | 219,500 |
| 1/22/2026 | $75.08 | $76.01 | $75.08 | $75.51 | 207,748 |
| 1/21/2026 | $73.75 | $75.32 | $73.15 | $74.93 | 281,200 |
| 1/20/2026 | $73.66 | $74.70 | $73.07 | $73.39 | 227,826 |
| 1/16/2026 | $74.32 | $74.94 | $73.91 | $74.58 | 309,303 |
| 1/15/2026 | $72.59 | $74.71 | $72.27 | $74.35 | 307,000 |
| 1/14/2026 | $72.93 | $73.25 | $72.17 | $72.26 | 338,600 |
| 1/13/2026 | $74.30 | $74.98 | $72.78 | $72.93 | 323,800 |
| 1/12/2026 | $74.30 | $75.70 | $73.97 | $74.36 | 425,400 |
| 1/9/2026 | $74.80 | $76.50 | $74.17 | $74.59 | 384,236 |
| 1/8/2026 | $72.95 | $75.52 | $72.91 | $75.02 | 301,542 |
| 1/7/2026 | $73.39 | $74.22 | $72.84 | $73.43 | 246,000 |
| 1/6/2026 | $73.13 | $73.74 | $72.33 | $73.48 | 261,028 |
| 1/5/2026 | $69.91 | $74.76 | $69.64 | $73.74 | 464,900 |
| 1/2/2026 | $69.43 | $70.95 | $68.50 | $70.15 | 422,749 |
| 12/31/2025 | $70.19 | $70.27 | $69.40 | $69.46 | 269,815 |
| 12/30/2025 | $71.14 | $71.24 | $70.18 | $70.27 | 188,925 |
| 12/29/2025 | $71.35 | $72.28 | $70.73 | $71.22 | 401,900 |
| 12/26/2025 | $71.72 | $72.52 | $70.77 | $71.35 | 362,000 |
| 12/24/2025 | $72.13 | $72.60 | $71.52 | $71.77 | 181,200 |
| 12/23/2025 | $72.50 | $72.98 | $71.62 | $72.13 | 411,900 |
| 12/22/2025 | $72.21 | $73.54 | $72.21 | $72.84 | 484,100 |
| 12/19/2025 | $72.84 | $73.86 | $71.98 | $72.02 | 1.06M |
| 12/18/2025 | $73.89 | $74.37 | $72.89 | $73.29 | 496,700 |
| 12/17/2025 | $73.71 | $75.01 | $73.54 | $73.69 | 384,100 |
| 12/16/2025 | $74.67 | $74.82 | $73.35 | $74.20 | 539,448 |
| 12/15/2025 | $74.62 | $76.49 | $73.29 | $74.68 | 600,715 |
| 12/12/2025 | $73.82 | $75.31 | $73.20 | $73.63 | 785,600 |
| 12/11/2025 | $71.60 | $74.12 | $71.31 | $73.44 | 442,000 |
| 12/10/2025 | $70.94 | $71.84 | $70.58 | $71.33 | 467,100 |
| 12/9/2025 | $72.07 | $72.43 | $70.32 | $70.92 | 337,332 |
| 12/8/2025 | $73.22 | $73.50 | $71.75 | $71.97 | 346,500 |
| 12/5/2025 | $73.58 | $73.82 | $73.01 | $73.22 | 358,234 |
| 12/4/2025 | $74.04 | $75.15 | $73.69 | $74.25 | 377,408 |
| 12/3/2025 | $73.46 | $74.33 | $73.07 | $73.78 | 347,600 |
| 12/2/2025 | $73.26 | $73.78 | $72.36 | $73.22 | 413,933 |
| 12/1/2025 | $72.13 | $73.33 | $71.97 | $73.12 | 678,503 |
| 11/28/2025 | $72.37 | $72.64 | $72.04 | $72.30 | 294,008 |
| 11/26/2025 | $71.95 | $72.81 | $71.87 | $72.57 | 319,700 |
| 11/25/2025 | $71.19 | $72.95 | $71.19 | $72.40 | 463,000 |
| 11/24/2025 | $70.36 | $71.48 | $69.69 | $70.80 | 519,813 |
| 11/21/2025 | $68.68 | $70.97 | $68.47 | $70.63 | 367,608 |
| 11/20/2025 | $68.69 | $69.36 | $67.77 | $68.57 | 336,118 |
| 11/19/2025 | $68.85 | $68.87 | $67.86 | $68.19 | 269,149 |
| 11/18/2025 | $68.79 | $69.27 | $67.77 | $68.76 | 449,927 |
| 11/17/2025 | $70.20 | $71.85 | $68.66 | $68.89 | 489,600 |
| 11/14/2025 | $69.86 | $70.49 | $68.54 | $69.94 | 382,940 |
| 11/13/2025 | $70.04 | $70.87 | $69.45 | $69.93 | 351,900 |
| 11/12/2025 | $70.76 | $71.41 | $69.70 | $70.21 | 305,100 |
| 11/11/2025 | $70.93 | $71.50 | $70.16 | $70.95 | 304,323 |
| 11/10/2025 | $70.88 | $71.31 | $69.97 | $70.79 | 308,500 |
| 11/7/2025 | $71.31 | $72.00 | $70.05 | $70.57 | 323,400 |
| 11/6/2025 | $73.33 | $73.33 | $71.00 | $71.22 | 355,434 |