Exponent Inc (EXPO) Historical Stock Data
94.50 ↑0.17 (0.18%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXPO is down -0.07% a day on average. There have been 15 days where Exponent Inc closed green and 15 days where EXPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 94.69 | 94.50 | ↓$0.19 (-0.20%) | 94.02 | 95.79 | 216.97K |
| 2024-05-03 | 93.54 | 94.33 | ↑$0.79 (0.84%) | 92.53 | 94.39 | 218.68K |
| 2024-05-02 | 92.56 | 92.42 | ↓$0.14 (-0.15%) | 91.13 | 92.67 | 257.27K |
| 2024-05-01 | 91.97 | 91.85 | ↓$0.12 (-0.13%) | 91.12 | 92.88 | 265.34K |
| 2024-04-30 | 92.72 | 91.91 | ↓$0.81 (-0.87%) | 91.74 | 93.82 | 494.53K |
| 2024-04-29 | 95.06 | 93.20 | ↓$1.86 (-1.96%) | 92.74 | 95.77 | 530.12K |
| 2024-04-26 | 95.00 | 95.21 | ↑$0.21 (0.22%) | 91.79 | 102.72 | 1M |
| 2024-04-25 | 79.80 | 79.68 | ↓$0.12 (-0.15%) | 79.46 | 80.66 | 473.35K |
| 2024-04-24 | 80.01 | 80.60 | ↑$0.59 (0.74%) | 79.53 | 80.72 | 262.49K |
| 2024-04-23 | 79.89 | 80.36 | ↑$0.47 (0.59%) | 79.82 | 80.91 | 162.33K |
| 2024-04-22 | 79.80 | 79.65 | ↓$0.15 (-0.19%) | 79.15 | 80.74 | 196.81K |
| 2024-04-19 | 77.98 | 79.17 | ↑$1.19 (1.53%) | 77.98 | 79.42 | 259.58K |
| 2024-04-18 | 77.75 | 78.12 | ↑$0.37 (0.48%) | 77.58 | 78.93 | 182.14K |
| 2024-04-17 | 78.77 | 77.73 | ↓$1.04 (-1.32%) | 77.68 | 78.85 | 185.55K |
| 2024-04-16 | 78.15 | 78.15 | ↑$0.00 (0.00%) | 77.30 | 78.99 | 204.68K |
| 2024-04-15 | 78.52 | 78.47 | ↓$0.05 (-0.06%) | 77.37 | 78.82 | 487.53K |
| 2024-04-12 | 79.19 | 78.39 | ↓$0.80 (-1.01%) | 78.03 | 79.40 | 164.16K |
| 2024-04-11 | 79.39 | 79.87 | ↑$0.48 (0.60%) | 78.72 | 80.17 | 161.60K |
| 2024-04-10 | 79.35 | 78.81 | ↓$0.54 (-0.68%) | 78.36 | 79.73 | 229.33K |
| 2024-04-09 | 80.81 | 81.12 | ↑$0.31 (0.38%) | 80.65 | 81.68 | 152.46K |
| 2024-04-08 | 79.26 | 80.40 | ↑$1.14 (1.44%) | 79.14 | 81.00 | 182.05K |
| 2024-04-05 | 78.80 | 78.89 | ↑$0.09 (0.11%) | 78.00 | 79.33 | 215.26K |
| 2024-04-04 | 80.88 | 78.96 | ↓$1.92 (-2.37%) | 78.46 | 80.88 | 214.85K |
| 2024-04-03 | 79.75 | 79.97 | ↑$0.22 (0.28%) | 79.58 | 80.19 | 214.18K |
| 2024-04-02 | 80.63 | 80.31 | ↓$0.32 (-0.40%) | 80.09 | 81.35 | 279.12K |
| 2024-04-01 | 82.62 | 81.13 | ↓$1.49 (-1.80%) | 80.48 | 82.62 | 179.53K |
| 2024-03-28 | 81.86 | 82.69 | ↑$0.83 (1.01%) | 81.80 | 83.38 | 199.60K |
| 2024-03-27 | 79.81 | 81.86 | ↑$2.05 (2.57%) | 79.81 | 82.10 | 268.72K |
| 2024-03-26 | 79.39 | 79.85 | ↑$0.46 (0.58%) | 78.89 | 80.16 | 178.89K |
| 2024-03-25 | 80.90 | 79.07 | ↓$1.83 (-2.26%) | 78.73 | 81.05 | 179.51K |
Create an account or log in to view more rows.
$EXPO Silly Bears tricks are for kids
$EXPO Starting a small position
$EXPO the price is wrong
$EXPO time to run
$EXPO upupup!
$EXPO overvalued
$EXPO might get a sell off today
$EXPO about to pop IMHO
$EXPO watch this fly!!!!
$EXPO still bullish