Advertisement
U.S. Markets open in 3 hrs 58 mins

Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
100.30+2.26 (+2.31%)
At close: 04:00PM EST
99.10 -1.20 (-1.20%)
Pre-Market: 05:16AM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024------
Nov 25, 202498.96101.3798.91100.30100.30222,400
Nov 22, 202496.0798.1596.0798.0498.04206,900
Nov 21, 202495.4396.3894.0395.8795.87211,900
Nov 20, 202494.3195.0993.4395.0595.05151,900
Nov 19, 202494.9695.9694.0294.8794.87216,100
Nov 18, 202497.5598.5695.4096.0196.01182,700
Nov 15, 202499.2099.7897.2597.4097.40242,900
Nov 14, 2024101.87102.6598.0498.6198.61217,700
Nov 13, 2024103.77104.38102.34102.56102.56186,200
Nov 12, 2024105.76106.45102.39102.98102.98196,600
Nov 11, 2024105.99107.41105.29106.23106.23281,000
Nov 08, 2024104.66106.10103.96104.97104.97326,400
Nov 07, 2024104.25104.95102.20104.20104.20226,400
Nov 06, 2024101.58112.75101.58104.77104.77354,000
Nov 05, 202496.7498.3195.5398.2198.21124,500
Nov 04, 202495.4396.9595.2096.6296.62127,300
Nov 01, 202494.7895.7094.2495.3995.39161,600
Oct 31, 202495.7796.4894.3594.3894.38244,400
Oct 30, 202497.1898.1095.9396.2196.21231,300
Oct 29, 202496.7898.1196.1897.7597.75255,800
Oct 28, 202498.08100.2797.6597.8097.80221,000
Oct 25, 2024107.53109.3996.7596.9296.92370,100
Oct 24, 2024107.01107.37106.10106.36106.36221,400
Oct 23, 2024107.35109.01106.63107.09107.09142,500
Oct 22, 2024109.86110.96107.14107.53107.53239,500
Oct 21, 2024112.45112.45109.88110.05110.05174,300
Oct 18, 2024113.33113.36112.11112.90112.90132,800
Oct 17, 2024114.38114.99112.75113.37113.37150,800
Oct 16, 2024114.61115.75114.30114.53114.53388,900
Oct 15, 2024113.32114.86112.71113.79113.79142,900
Oct 14, 2024112.90113.41112.27113.06113.06115,000
Oct 11, 2024110.56112.91110.56112.78112.78210,700
Oct 10, 2024112.02113.53110.36110.70110.70151,800
Oct 09, 2024111.87113.66111.87113.17113.1781,200
Oct 08, 2024113.12113.23111.93112.16112.16106,700
Oct 07, 2024113.86114.04112.52112.63112.63142,800
Oct 04, 2024114.81115.56113.89114.63114.63130,100
Oct 03, 2024113.48114.55112.72113.56113.56129,200
Oct 02, 2024112.75114.27112.74114.22114.22126,400
Oct 01, 2024115.01115.01112.68113.17113.17169,800
Sep 30, 2024113.28115.62112.60115.28115.28254,700
Sep 27, 2024113.60114.67112.78113.25113.25222,400
Sep 26, 2024113.72114.34112.13112.61112.61279,900
Sep 25, 2024112.94113.70112.05113.04113.04266,800
Sep 24, 2024111.37113.54111.37112.78112.78172,300
Sep 23, 2024111.34111.45109.85111.24111.24177,000
Sep 20, 2024111.85113.00110.06110.77110.77514,300
Sep 19, 2024110.36111.83110.19111.75111.75208,700
Sep 18, 2024107.99110.84107.34108.49108.49168,900
Sep 17, 2024108.24109.63107.86108.35108.35152,100
Sep 16, 2024107.44108.09106.64107.59107.59150,500
Sep 13, 2024106.38107.54105.62107.29107.29135,000
Sep 12, 2024105.26105.52104.06105.21105.21320,000
Sep 11, 2024104.29104.63102.15104.59104.59162,800
Sep 10, 2024103.70104.77103.03104.75104.75192,100
Sep 09, 2024102.31103.87101.64103.77103.77234,200
Sep 06, 2024104.86105.18102.33102.58102.58146,900
Sep 05, 2024106.40106.40104.10104.95104.95130,000
Sep 04, 2024106.07107.10105.17106.36106.36128,900
Sep 03, 2024107.64108.14106.02106.34106.34197,500
Aug 30, 2024107.68108.52106.34108.27108.27338,900
Aug 29, 2024106.71108.14105.80107.24107.24204,600
Aug 28, 2024106.83107.58105.70105.75105.75485,200
Aug 27, 2024106.08107.35105.42106.80106.80127,600
Aug 26, 2024107.04108.36106.17106.33106.33139,900
Aug 23, 2024104.52106.42103.52106.26106.26242,300
Aug 22, 2024104.49104.67103.44103.69103.69134,000
Aug 21, 2024104.34104.58103.54104.10104.10171,600
Aug 20, 2024105.44105.44103.56103.64103.64160,000
Aug 19, 2024105.42106.17105.02105.51105.51110,800
Aug 16, 2024105.01106.14104.67105.26105.26141,700
Aug 15, 2024104.63106.41103.75105.48105.48130,100
Aug 14, 2024103.23103.38102.40102.50102.50165,300
Aug 13, 2024103.71104.57102.48103.33103.3389,600
Aug 12, 2024103.80104.12102.12102.63102.63103,200
Aug 09, 2024103.96104.12102.98104.07104.07116,200
Aug 08, 2024103.33104.58102.83103.91103.91136,600
Aug 07, 2024103.73104.53101.87102.21102.21148,300
Aug 06, 2024102.25104.11101.45102.93102.93164,400
Aug 05, 2024100.10102.7698.42101.78101.78218,500
Aug 02, 2024101.54103.96101.24103.66103.66230,500
Aug 01, 2024105.97107.02102.77104.55104.55264,400
Jul 31, 2024106.96108.34105.12106.08106.08318,400
Jul 30, 2024105.00108.80105.00106.96106.96256,400
Jul 29, 2024105.95106.84105.05105.14105.14236,800
Jul 26, 2024108.00108.00103.29105.45105.45359,700
Jul 25, 2024105.57107.56104.92106.07106.07299,300
Jul 24, 2024105.50106.99103.77105.21105.21154,200
Jul 23, 2024105.09107.12103.95106.14106.14175,500
Jul 22, 2024103.99106.21103.01105.89105.89171,800
Jul 19, 2024104.40105.04103.71103.85103.85186,300
Jul 18, 2024104.18106.78103.73104.05104.05147,500
Jul 17, 2024105.29107.23104.33105.05105.05298,500
Jul 16, 2024102.54106.10102.54105.94105.94226,400
Jul 15, 202499.97102.8299.30101.73101.73227,900
Jul 12, 202498.57100.7898.2799.1899.18217,800
Jul 11, 202496.8698.1095.8697.4097.40190,500
Jul 10, 202494.8295.1293.4495.0495.04159,000
Jul 09, 202494.5794.9693.9394.6394.63127,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...