Australia markets closed

Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.44+0.58 (+0.71%)
As of 03:35PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202481.8683.3881.7982.4482.4477,002
27 Mar 202479.8182.1079.8181.8681.86268,700
26 Mar 202479.3980.1678.8979.8579.85178,900
25 Mar 202480.9081.0578.7379.0779.07179,500
22 Mar 202482.2982.2980.1080.9080.90314,100
21 Mar 202480.7082.5980.7082.0082.00254,000
20 Mar 202479.2581.3379.2580.5180.51235,800
19 Mar 202479.0079.9378.9779.6879.68321,000
18 Mar 202479.4180.3178.4978.8578.85364,600
15 Mar 202477.2779.5177.2779.1779.17833,200
14 Mar 202478.4978.8777.2177.5677.56526,000
13 Mar 202478.8779.8078.6278.7978.79157,200
12 Mar 202479.1179.7878.3079.3979.39238,100
11 Mar 202480.6180.6679.3079.4879.48199,800
08 Mar 202481.7182.8480.6080.6380.63172,600
07 Mar 202481.2781.6880.6080.8280.82182,600
07 Mar 20240.28 Dividend
06 Mar 202479.3981.4179.1781.1680.88190,000
05 Mar 202481.5081.6978.8178.8678.59285,100
04 Mar 202481.3182.6281.3181.7481.46183,100
01 Mar 202480.9280.9279.6980.7380.45172,400
29 Feb 202479.9381.2279.3680.8980.61261,500
28 Feb 202478.6179.6678.6178.9078.63166,200
27 Feb 202479.5879.8978.8979.1478.87230,600
26 Feb 202477.8279.6677.8279.2278.95207,800
23 Feb 202476.2878.6976.0178.4678.19227,200
22 Feb 202476.5077.2575.8176.3776.11281,800
21 Feb 202477.0377.2276.4676.8676.59155,400
20 Feb 202477.0878.3476.9177.1976.92173,600
16 Feb 202477.4679.1276.6678.0977.82279,300
15 Feb 202476.4377.9775.3977.9077.63275,800
14 Feb 202475.6976.0674.5575.8775.61382,700
13 Feb 202476.5477.3674.3074.8174.55543,200
12 Feb 202477.5579.1877.3278.7278.45281,700
09 Feb 202478.5578.7977.3977.7677.49346,800
08 Feb 202476.6578.8976.3378.6378.36299,200
07 Feb 202478.6378.7176.9077.0176.74407,400
06 Feb 202477.8078.8877.0778.3578.08539,900
05 Feb 202479.0179.0175.5777.7677.49559,100
02 Feb 202472.2678.9368.7078.3978.121,715,900
01 Feb 202488.6490.0987.9789.9389.62701,700
31 Jan 202490.3491.4887.8388.1987.89435,100
30 Jan 202490.1791.6089.7191.0890.77260,800
29 Jan 202488.6090.5488.0890.5390.22246,600
26 Jan 202489.1889.8688.6388.6388.32168,000
25 Jan 202489.4489.4487.9988.6688.35294,100
24 Jan 202492.0492.0488.2288.2687.96273,800
23 Jan 202491.0092.3389.6991.0190.70479,000
22 Jan 202489.8690.3889.4490.2189.90216,100
19 Jan 202489.7889.7888.3689.2488.93209,200
18 Jan 202488.8789.5588.3389.3489.03273,800
17 Jan 202488.9890.1688.4888.7588.44278,800
16 Jan 202490.8891.9289.9890.1489.83385,200
12 Jan 202490.5791.9290.2191.8291.50232,200
11 Jan 202487.6789.7387.5089.6289.31278,300
10 Jan 202488.8389.1887.3387.7987.49212,200
09 Jan 202487.9990.2287.8689.1388.82261,600
08 Jan 202486.5089.5986.5089.3289.01303,700
05 Jan 202485.7186.7185.4186.3386.03299,600
04 Jan 202486.1187.5185.6286.4886.18416,400
03 Jan 202490.5190.8985.5985.7385.43396,500
02 Jan 202487.5491.3187.3490.9190.60493,200
29 Dec 202388.9989.6587.8588.0487.74200,600
28 Dec 202389.3390.1888.7989.3088.99168,500
27 Dec 202390.1991.3589.1589.7389.42227,400
26 Dec 202389.4690.5988.7590.3190.00209,600
22 Dec 202387.0689.0986.6389.0988.78313,100
21 Dec 202386.0787.3585.5786.5286.22252,300
20 Dec 202385.8888.0385.2485.3285.03224,000
19 Dec 202385.8486.6085.5686.0885.78248,100
18 Dec 202385.0686.1584.2885.3985.10250,900
15 Dec 202385.5086.2884.1984.6484.35520,500
14 Dec 202384.9886.1983.8785.1184.82347,700
13 Dec 202381.9584.3881.1083.7083.41344,600
12 Dec 202383.0483.0480.9882.2281.94366,800
11 Dec 202383.6584.1581.2982.8982.60424,000
08 Dec 202383.0484.0082.3283.4283.13262,600
07 Dec 202382.1283.0580.6883.0082.71277,900
07 Dec 20230.26 Dividend
06 Dec 202381.1582.7881.1482.2381.69263,800
05 Dec 202380.9181.0679.8580.8780.34226,800
04 Dec 202378.9781.2578.9781.0380.50196,600
01 Dec 202376.6879.3176.6379.1378.61240,500
30 Nov 202376.4978.9775.7376.9676.45255,200
29 Nov 202377.0877.4775.2076.4675.96292,200
28 Nov 202376.6577.3576.2676.4775.97167,100
27 Nov 202377.2377.8076.9277.0376.52223,400
24 Nov 202378.1978.2977.0077.5877.0763,600
22 Nov 202379.1579.9178.0278.3677.84194,000
21 Nov 202377.3778.5877.1978.4577.93160,200
20 Nov 202377.4579.1177.0077.9677.45188,300
17 Nov 202377.5778.3976.5377.2176.70465,300
16 Nov 202377.4277.9276.5577.0376.52166,900
15 Nov 202378.4180.8276.8177.2276.71313,500
14 Nov 202375.6778.9375.2078.4677.94230,800
13 Nov 202373.5074.6473.4973.8973.40211,500
10 Nov 202371.9674.2771.9173.7873.29198,000
09 Nov 202373.5373.5371.9172.1371.65137,000
08 Nov 202373.2973.7672.6272.9872.50155,200
07 Nov 202373.3273.9072.6173.4672.98173,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...