Exponent Inc (EXPO) Historical Stock Data
74.25 ↑0.47 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXPO is up 0.17% a day on average. There have been 14 days where Exponent Inc closed green and 16 days where EXPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 74.04 | 74.25 | ↑$0.21 (0.28%) | 73.69 | 75.15 | 377.41K |
| 2025-12-03 | 73.46 | 73.78 | ↑$0.32 (0.44%) | 73.07 | 74.33 | 347.56K |
| 2025-12-02 | 73.26 | 73.22 | ↓$0.04 (-0.05%) | 72.36 | 73.78 | 413.93K |
| 2025-12-01 | 72.13 | 73.12 | ↑$0.99 (1.37%) | 71.97 | 73.33 | 678.50K |
| 2025-11-28 | 72.37 | 72.30 | ↓$0.07 (-0.10%) | 72.04 | 72.64 | 294.01K |
| 2025-11-26 | 71.95 | 72.57 | ↑$0.62 (0.86%) | 71.87 | 72.81 | 319.66K |
| 2025-11-25 | 71.19 | 72.40 | ↑$1.21 (1.70%) | 71.19 | 72.95 | 463K |
| 2025-11-24 | 70.36 | 70.80 | ↑$0.44 (0.63%) | 69.69 | 71.48 | 519.81K |
| 2025-11-21 | 68.68 | 70.63 | ↑$1.95 (2.84%) | 68.47 | 70.97 | 367.61K |
| 2025-11-20 | 68.69 | 68.57 | ↓$0.12 (-0.17%) | 67.77 | 69.36 | 336.12K |
| 2025-11-19 | 68.85 | 68.19 | ↓$0.66 (-0.96%) | 67.86 | 68.87 | 269.15K |
| 2025-11-18 | 68.79 | 68.76 | ↓$0.03 (-0.04%) | 67.77 | 69.27 | 449.93K |
| 2025-11-17 | 70.20 | 68.89 | ↓$1.31 (-1.87%) | 68.66 | 71.85 | 489.58K |
| 2025-11-14 | 69.86 | 69.94 | ↑$0.08 (0.11%) | 68.54 | 70.49 | 382.94K |
| 2025-11-13 | 70.04 | 69.93 | ↓$0.11 (-0.16%) | 69.45 | 70.87 | 351.88K |
| 2025-11-12 | 70.76 | 70.21 | ↓$0.55 (-0.78%) | 69.70 | 71.41 | 305.09K |
| 2025-11-11 | 70.93 | 70.95 | ↑$0.02 (0.03%) | 70.16 | 71.50 | 304.32K |
| 2025-11-10 | 70.88 | 70.79 | ↓$0.09 (-0.13%) | 69.97 | 71.31 | 308.45K |
| 2025-11-07 | 71.31 | 70.57 | ↓$0.74 (-1.04%) | 70.05 | 72.00 | 323.36K |
| 2025-11-06 | 73.33 | 71.22 | ↓$2.11 (-2.88%) | 71.00 | 73.33 | 355.43K |
| 2025-11-05 | 71.94 | 73.66 | ↑$1.72 (2.39%) | 71.79 | 73.88 | 360.57K |
| 2025-11-04 | 71.96 | 71.70 | ↓$0.26 (-0.36%) | 71.54 | 73.05 | 476.50K |
| 2025-11-03 | 71.08 | 72.07 | ↑$0.99 (1.39%) | 70.10 | 72.65 | 558.31K |
| 2025-10-31 | 67.69 | 70.81 | ↑$3.12 (4.61%) | 65.04 | 71.18 | 1.13M |
| 2025-10-30 | 65.41 | 66.82 | ↑$1.41 (2.16%) | 64.99 | 67.34 | 0.91M |
| 2025-10-29 | 67.16 | 65.41 | ↓$1.75 (-2.60%) | 65.10 | 67.39 | 335.93K |
| 2025-10-28 | 67.53 | 67.42 | ↓$0.11 (-0.16%) | 67.18 | 68.08 | 215.99K |
| 2025-10-27 | 69.30 | 67.77 | ↓$1.53 (-2.21%) | 67.66 | 69.44 | 362.99K |
| 2025-10-24 | 69.18 | 69.31 | ↑$0.13 (0.19%) | 68.81 | 69.50 | 238.19K |
| 2025-10-23 | 69.14 | 68.96 | ↓$0.18 (-0.26%) | 68.60 | 69.50 | 201.22K |
Create an account or log in to view more rows.
$EXPO Exciting times ahead people.
$EXPO rubbish
$EXPO wtf is that dump
$EXPO Who else bought the dip on Friday?
$EXPO nice day!
$EXPO super bullish
$EXPO LFFGG
$EXPO we always finish green after a red week. Less go!
$EXPO one of the poorest performed stocks for a big name.
$EXPO not good