NasdaqGS - Nasdaq Real Time Price USD

Exponent, Inc. (EXPO)

79.96 -0.64 (-0.79%)
As of 12:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 79.80 80.66 79.54 79.96 79.96 128,698
Apr 24, 2024 80.01 80.72 79.53 80.60 80.60 262,500
Apr 23, 2024 79.89 80.91 79.82 80.36 80.36 162,300
Apr 22, 2024 79.80 80.74 79.15 79.65 79.65 196,800
Apr 19, 2024 77.98 79.42 77.98 79.17 79.17 259,600
Apr 18, 2024 77.75 78.93 77.58 78.12 78.12 182,100
Apr 17, 2024 78.77 78.85 77.68 77.73 77.73 185,500
Apr 16, 2024 78.15 78.99 77.30 78.15 78.15 204,700
Apr 15, 2024 78.52 78.82 77.37 78.47 78.47 487,500
Apr 12, 2024 79.19 79.40 78.03 78.39 78.39 164,200
Apr 11, 2024 79.39 80.17 78.72 79.87 79.87 161,600
Apr 10, 2024 79.35 79.72 78.36 78.81 78.81 229,300
Apr 9, 2024 80.81 81.68 80.65 81.12 81.12 152,500
Apr 8, 2024 79.26 81.00 79.14 80.40 80.40 182,000
Apr 5, 2024 78.80 79.33 78.00 78.89 78.89 215,300
Apr 4, 2024 80.88 80.88 78.46 78.96 78.96 214,900
Apr 3, 2024 79.75 80.19 79.58 79.97 79.97 214,200
Apr 2, 2024 80.63 81.35 80.08 80.31 80.31 279,100
Apr 1, 2024 82.62 82.62 80.48 81.13 81.13 179,500
Mar 28, 2024 81.86 83.38 81.80 82.69 82.69 199,600
Mar 27, 2024 79.81 82.10 79.81 81.86 81.86 268,700
Mar 26, 2024 79.39 80.16 78.89 79.85 79.85 178,900
Mar 25, 2024 80.90 81.05 78.73 79.07 79.07 179,500
Mar 22, 2024 82.29 82.29 80.10 80.90 80.90 314,100
Mar 21, 2024 80.70 82.59 80.70 82.00 82.00 254,000
Mar 20, 2024 79.25 81.33 79.25 80.51 80.51 235,800
Mar 19, 2024 79.00 79.93 78.97 79.68 79.68 321,000
Mar 18, 2024 79.41 80.31 78.49 78.85 78.85 364,600
Mar 15, 2024 77.27 79.51 77.27 79.17 79.17 833,200
Mar 14, 2024 78.49 78.87 77.21 77.56 77.56 526,000
Mar 13, 2024 78.87 79.80 78.62 78.79 78.79 157,200
Mar 12, 2024 79.11 79.78 78.30 79.39 79.39 238,100
Mar 11, 2024 80.61 80.66 79.30 79.48 79.48 199,800
Mar 8, 2024 81.71 82.84 80.60 80.63 80.63 172,600
Mar 7, 2024 0.28 Dividend
Mar 7, 2024 81.27 81.68 80.60 80.82 80.82 182,600
Mar 6, 2024 79.39 81.41 79.17 81.16 80.88 190,000
Mar 5, 2024 81.50 81.69 78.81 78.86 78.59 285,100
Mar 4, 2024 81.31 82.62 81.31 81.74 81.46 183,100
Mar 1, 2024 80.92 80.92 79.69 80.73 80.45 172,400
Feb 29, 2024 79.93 81.22 79.36 80.89 80.61 261,500
Feb 28, 2024 78.61 79.66 78.61 78.90 78.63 166,200
Feb 27, 2024 79.58 79.89 78.89 79.14 78.87 230,600
Feb 26, 2024 77.82 79.66 77.82 79.22 78.95 207,800
Feb 23, 2024 76.28 78.69 76.01 78.46 78.19 227,200
Feb 22, 2024 76.50 77.25 75.81 76.37 76.11 281,800
Feb 21, 2024 77.03 77.22 76.46 76.86 76.59 155,400
Feb 20, 2024 77.08 78.34 76.91 77.19 76.92 173,600
Feb 16, 2024 77.46 79.12 76.66 78.09 77.82 279,300
Feb 15, 2024 76.43 77.97 75.39 77.90 77.63 275,800
Feb 14, 2024 75.69 76.06 74.55 75.87 75.61 382,700
Feb 13, 2024 76.54 77.36 74.30 74.81 74.55 543,200
Feb 12, 2024 77.55 79.18 77.32 78.72 78.45 281,700
Feb 9, 2024 78.55 78.79 77.39 77.76 77.49 346,800
Feb 8, 2024 76.65 78.89 76.33 78.63 78.36 299,200
Feb 7, 2024 78.63 78.71 76.90 77.01 76.74 407,400
Feb 6, 2024 77.80 78.88 77.07 78.35 78.08 539,900
Feb 5, 2024 79.01 79.01 75.57 77.76 77.49 559,100
Feb 2, 2024 72.26 78.93 68.70 78.39 78.12 1,715,900
Feb 1, 2024 88.64 90.09 87.97 89.93 89.62 701,700
Jan 31, 2024 90.34 91.48 87.83 88.19 87.89 435,100
Jan 30, 2024 90.17 91.60 89.71 91.08 90.77 260,800
Jan 29, 2024 88.60 90.54 88.08 90.53 90.22 246,600
Jan 26, 2024 89.18 89.86 88.63 88.63 88.32 168,000
Jan 25, 2024 89.44 89.44 87.99 88.66 88.35 294,100
Jan 24, 2024 92.04 92.04 88.22 88.26 87.96 273,800
Jan 23, 2024 91.00 92.33 89.69 91.01 90.70 479,000
Jan 22, 2024 89.86 90.38 89.44 90.21 89.90 216,100
Jan 19, 2024 89.78 89.78 88.36 89.24 88.93 209,200
Jan 18, 2024 88.87 89.55 88.33 89.34 89.03 273,800
Jan 17, 2024 88.98 90.16 88.48 88.75 88.44 278,800
Jan 16, 2024 90.88 91.92 89.98 90.14 89.83 385,200
Jan 12, 2024 90.57 91.92 90.21 91.82 91.50 232,200
Jan 11, 2024 87.67 89.73 87.50 89.62 89.31 278,300
Jan 10, 2024 88.83 89.18 87.33 87.79 87.49 212,200
Jan 9, 2024 87.99 90.22 87.86 89.13 88.82 261,600
Jan 8, 2024 86.50 89.59 86.50 89.32 89.01 303,700
Jan 5, 2024 85.71 86.71 85.41 86.33 86.03 299,600
Jan 4, 2024 86.11 87.51 85.62 86.48 86.18 416,400
Jan 3, 2024 90.51 90.89 85.59 85.73 85.43 396,500
Jan 2, 2024 87.54 91.31 87.34 90.91 90.60 493,200
Dec 29, 2023 88.99 89.65 87.85 88.04 87.74 200,600
Dec 28, 2023 89.33 90.18 88.79 89.30 88.99 168,500
Dec 27, 2023 90.19 91.35 89.15 89.73 89.42 227,400
Dec 26, 2023 89.46 90.59 88.75 90.31 90.00 209,600
Dec 22, 2023 87.06 89.09 86.63 89.09 88.78 313,100
Dec 21, 2023 86.07 87.35 85.57 86.52 86.22 252,300
Dec 20, 2023 85.88 88.03 85.24 85.32 85.03 224,000
Dec 19, 2023 85.84 86.60 85.56 86.08 85.78 248,100
Dec 18, 2023 85.06 86.15 84.28 85.39 85.10 250,900
Dec 15, 2023 85.50 86.28 84.19 84.64 84.35 520,500
Dec 14, 2023 84.98 86.19 83.87 85.11 84.82 347,700
Dec 13, 2023 81.95 84.38 81.10 83.70 83.41 344,600
Dec 12, 2023 83.04 83.04 80.98 82.22 81.94 366,800
Dec 11, 2023 83.65 84.15 81.29 82.89 82.60 424,000
Dec 8, 2023 83.04 84.00 82.32 83.42 83.13 262,600
Dec 7, 2023 0.26 Dividend
Dec 7, 2023 82.12 83.05 80.68 83.00 82.71 277,900
Dec 6, 2023 81.15 82.78 81.14 82.23 81.69 263,800
Dec 5, 2023 80.91 81.06 79.85 80.87 80.34 226,800
Dec 4, 2023 78.97 81.25 78.97 81.03 80.50 196,600
Dec 1, 2023 76.68 79.31 76.63 79.13 78.61 240,500
Nov 30, 2023 76.49 78.97 75.73 76.96 76.45 255,200
Nov 29, 2023 77.08 77.47 75.20 76.46 75.96 292,200
Nov 28, 2023 76.65 77.35 76.26 76.47 75.97 167,100
Nov 27, 2023 77.23 77.80 76.92 77.03 76.52 223,400
Nov 24, 2023 78.19 78.29 77.00 77.58 77.07 63,600
Nov 22, 2023 79.15 79.91 78.02 78.36 77.84 194,000
Nov 21, 2023 77.37 78.58 77.19 78.45 77.93 160,200
Nov 20, 2023 77.45 79.11 77.00 77.96 77.45 188,300
Nov 17, 2023 77.57 78.39 76.53 77.21 76.70 465,300
Nov 16, 2023 77.42 77.92 76.55 77.03 76.52 166,900
Nov 15, 2023 78.41 80.82 76.81 77.22 76.71 313,500
Nov 14, 2023 75.67 78.93 75.20 78.46 77.94 230,800
Nov 13, 2023 73.50 74.64 73.49 73.89 73.40 211,500
Nov 10, 2023 71.96 74.27 71.91 73.78 73.29 198,000
Nov 9, 2023 73.53 73.53 71.91 72.13 71.65 137,000
Nov 8, 2023 73.29 73.76 72.62 72.98 72.50 155,200
Nov 7, 2023 73.32 73.90 72.61 73.46 72.98 173,800
Nov 6, 2023 74.61 74.70 72.39 73.41 72.93 292,400
Nov 3, 2023 75.00 75.50 73.85 75.00 74.50 219,200
Nov 2, 2023 71.09 74.04 70.78 73.91 73.42 220,200
Nov 1, 2023 72.94 73.28 69.84 70.74 70.27 238,300
Oct 31, 2023 73.80 75.23 72.97 73.29 72.81 282,000
Oct 30, 2023 73.68 75.53 72.30 73.42 72.94 468,300
Oct 27, 2023 81.75 81.85 64.61 72.73 72.25 1,221,400
Oct 26, 2023 83.29 86.25 83.29 84.94 84.38 237,800
Oct 25, 2023 83.37 84.15 82.93 83.00 82.45 154,700
Oct 24, 2023 85.31 85.48 82.89 83.95 83.40 113,200
Oct 23, 2023 85.50 86.55 84.87 84.90 84.34 161,700
Oct 20, 2023 87.05 87.05 85.44 86.02 85.45 184,700
Oct 19, 2023 88.00 88.27 86.60 86.94 86.37 218,300
Oct 18, 2023 88.98 89.37 88.27 88.36 87.78 110,700
Oct 17, 2023 89.24 91.00 88.70 89.62 89.03 202,700
Oct 16, 2023 88.45 89.53 88.12 89.24 88.65 205,400
Oct 13, 2023 89.65 89.81 87.65 87.87 87.29 125,300
Oct 12, 2023 90.77 90.77 88.91 89.35 88.76 112,200
Oct 11, 2023 90.14 90.78 89.99 90.39 89.79 117,100
Oct 10, 2023 90.13 90.70 89.62 90.14 89.54 195,200
Oct 9, 2023 87.91 90.29 87.66 89.99 89.40 128,700
Oct 6, 2023 86.33 88.97 86.21 88.56 87.98 180,500
Oct 5, 2023 85.73 87.03 85.41 86.82 86.25 182,000
Oct 4, 2023 84.52 85.77 84.03 85.73 85.16 140,200
Oct 3, 2023 85.03 85.72 84.63 84.68 84.12 156,900
Oct 2, 2023 85.32 85.71 84.33 85.18 84.62 218,600
Sep 29, 2023 87.37 87.37 85.39 85.60 85.03 272,200
Sep 28, 2023 86.61 87.38 85.94 87.10 86.53 184,100
Sep 27, 2023 85.42 87.02 85.31 86.37 85.80 185,600
Sep 26, 2023 86.00 86.26 84.39 85.34 84.78 202,100
Sep 25, 2023 85.31 86.46 85.08 86.33 85.76 179,200
Sep 22, 2023 87.47 88.15 85.59 85.67 85.10 182,600
Sep 21, 2023 89.23 89.56 87.62 87.63 87.05 146,800
Sep 20, 2023 90.87 91.27 89.55 89.65 89.06 119,900
Sep 19, 2023 90.92 91.18 90.19 90.48 89.88 196,600
Sep 18, 2023 92.10 92.10 90.41 90.92 90.32 185,000
Sep 15, 2023 91.84 92.64 91.07 91.84 91.23 688,500
Sep 14, 2023 90.73 92.03 90.44 91.63 91.03 235,500
Sep 13, 2023 89.11 90.37 89.11 90.28 89.68 253,100
Sep 12, 2023 88.69 89.36 88.25 89.32 88.73 178,300
Sep 11, 2023 88.51 88.90 87.61 88.60 88.02 194,200
Sep 8, 2023 89.51 89.58 88.12 88.30 87.72 118,200
Sep 7, 2023 0.26 Dividend
Sep 7, 2023 89.53 89.78 88.04 89.10 88.51 163,100
Sep 6, 2023 89.60 90.18 89.07 89.65 88.80 209,000
Sep 5, 2023 89.93 90.45 88.65 89.48 88.63 246,500
Sep 1, 2023 89.96 90.70 89.73 90.43 89.57 178,700
Aug 31, 2023 91.13 91.60 89.79 89.86 89.01 443,000
Aug 30, 2023 91.30 92.17 90.56 91.16 90.30 141,100
Aug 29, 2023 90.14 91.71 89.79 91.28 90.41 183,600
Aug 28, 2023 90.54 91.22 89.55 90.14 89.29 182,600
Aug 25, 2023 89.80 91.15 89.35 90.54 89.68 217,100
Aug 24, 2023 89.81 91.02 89.10 89.71 88.86 200,100
Aug 23, 2023 90.56 90.80 89.87 90.15 89.30 286,500
Aug 22, 2023 89.80 90.31 88.89 90.17 89.32 214,600
Aug 21, 2023 88.96 90.18 88.47 89.80 88.95 269,300
Aug 18, 2023 87.55 89.31 87.55 89.07 88.23 269,000
Aug 17, 2023 87.62 88.57 87.62 87.89 87.06 297,000
Aug 16, 2023 86.59 88.27 86.40 87.73 86.90 193,600
Aug 15, 2023 88.04 88.04 86.36 86.62 85.80 214,400
Aug 14, 2023 86.60 88.38 86.40 88.32 87.48 113,900
Aug 11, 2023 87.13 87.48 86.63 87.00 86.18 160,800
Aug 10, 2023 87.16 87.95 86.00 87.05 86.22 161,000
Aug 9, 2023 86.95 87.37 86.10 87.13 86.30 184,300
Aug 8, 2023 87.62 87.62 85.83 86.95 86.13 157,900
Aug 7, 2023 88.43 89.32 87.96 88.46 87.62 142,700
Aug 4, 2023 88.95 89.41 88.04 88.20 87.36 116,800
Aug 3, 2023 89.06 89.25 88.23 88.79 87.95 167,400
Aug 2, 2023 87.27 89.61 87.07 89.45 88.60 174,600
Aug 1, 2023 89.01 89.46 88.12 88.27 87.43 194,500
Jul 31, 2023 89.16 89.95 88.31 89.58 88.73 298,100
Jul 28, 2023 91.92 92.12 87.25 89.07 88.23 478,300
Jul 27, 2023 95.36 95.95 93.34 93.67 92.78 231,400
Jul 26, 2023 94.96 95.62 94.10 95.06 94.16 209,500
Jul 25, 2023 95.36 95.90 95.22 95.27 94.37 194,300
Jul 24, 2023 95.34 95.98 94.79 95.63 94.72 98,900
Jul 21, 2023 97.18 97.20 95.56 95.59 94.68 168,000
Jul 20, 2023 96.65 96.65 95.32 96.47 95.56 114,500
Jul 19, 2023 96.62 96.75 95.54 96.48 95.57 110,900
Jul 18, 2023 95.71 96.57 95.43 96.35 95.44 115,500
Jul 17, 2023 95.32 96.67 95.02 95.93 95.02 206,800
Jul 14, 2023 94.13 95.65 93.03 95.50 94.59 189,800
Jul 13, 2023 94.07 95.18 93.83 94.40 93.50 178,800
Jul 12, 2023 95.89 97.04 93.90 93.97 93.08 254,800
Jul 11, 2023 93.74 94.92 93.44 94.78 93.88 282,100
Jul 10, 2023 91.25 93.79 91.19 93.73 92.84 258,100
Jul 7, 2023 91.72 93.15 91.29 91.39 90.52 257,600
Jul 6, 2023 91.76 92.27 90.96 91.90 91.03 203,800
Jul 5, 2023 92.63 93.37 92.03 92.68 91.80 168,000
Jul 3, 2023 92.71 93.86 92.51 92.87 91.99 97,800
Jun 30, 2023 93.31 94.12 92.88 93.32 92.44 233,900
Jun 29, 2023 91.77 93.11 91.39 92.83 91.95 160,200
Jun 28, 2023 93.56 93.63 91.43 92.07 91.20 186,500
Jun 27, 2023 93.54 94.44 93.25 93.73 92.84 163,500
Jun 26, 2023 93.88 94.44 92.87 93.54 92.65 217,600
Jun 23, 2023 96.92 97.34 94.06 94.16 93.27 550,100
Jun 22, 2023 99.90 100.33 97.96 98.08 97.15 271,400
Jun 21, 2023 100.48 100.96 99.76 99.95 99.00 235,000
Jun 20, 2023 100.93 101.66 100.48 100.94 99.98 312,600
Jun 16, 2023 100.66 101.36 99.66 101.02 100.06 627,400
Jun 15, 2023 97.57 99.54 97.16 99.42 98.48 186,300
Jun 14, 2023 98.27 98.88 97.30 97.84 96.91 471,800
Jun 13, 2023 97.60 98.59 97.22 98.04 97.11 277,600
Jun 12, 2023 96.61 97.80 96.49 97.57 96.64 308,800
Jun 9, 2023 96.44 96.82 95.72 96.19 95.28 211,100
Jun 8, 2023 0.26 Dividend
Jun 8, 2023 96.37 96.95 95.15 96.29 95.38 236,000
Jun 7, 2023 95.48 96.93 95.31 96.60 95.43 264,600
Jun 6, 2023 93.20 95.89 92.85 95.41 94.25 268,800
Jun 5, 2023 93.73 94.38 92.90 93.33 92.20 259,800
Jun 2, 2023 93.21 94.69 92.79 94.38 93.23 239,500
Jun 1, 2023 90.73 92.32 90.73 92.05 90.93 351,400
May 31, 2023 92.09 93.02 90.74 91.32 90.21 471,900
May 30, 2023 92.39 92.90 91.91 92.09 90.97 256,800
May 26, 2023 89.73 92.17 89.73 91.98 90.86 266,300
May 25, 2023 89.00 90.56 88.65 89.55 88.46 281,200
May 24, 2023 90.04 90.33 89.20 89.35 88.26 373,800
May 23, 2023 90.00 91.68 89.94 90.17 89.07 359,200
May 22, 2023 88.80 90.48 88.55 90.24 89.14 268,800
May 19, 2023 89.79 89.87 88.48 88.72 87.64 365,400
May 18, 2023 87.18 89.01 86.83 88.87 87.79 308,200
May 17, 2023 86.49 87.85 85.91 87.53 86.47 215,500
May 16, 2023 86.08 87.09 85.27 86.11 85.06 253,600
May 15, 2023 86.82 87.13 86.26 86.68 85.63 215,100
May 12, 2023 86.66 87.30 85.81 86.61 85.56 155,900
May 11, 2023 87.60 87.84 86.24 86.44 85.39 157,200
May 10, 2023 89.26 89.40 86.98 88.06 86.99 205,400
May 9, 2023 88.31 88.76 87.63 88.08 87.01 200,400
May 8, 2023 89.14 89.76 88.22 88.42 87.35 158,100
May 5, 2023 89.27 90.13 89.01 89.32 88.23 223,800
May 4, 2023 88.98 89.28 88.16 88.23 87.16 176,000
May 3, 2023 90.96 91.40 89.70 89.76 88.67 295,700
May 2, 2023 90.82 92.00 89.07 90.72 89.62 287,500
May 1, 2023 92.12 93.26 91.06 91.50 90.39 232,800
Apr 28, 2023 93.06 95.20 91.34 92.05 90.93 395,000
Apr 27, 2023 94.28 96.63 94.28 96.27 95.10 243,800
Apr 26, 2023 94.48 94.71 93.65 94.21 93.07 215,000
Apr 25, 2023 96.93 96.93 95.09 95.11 93.95 197,800

Related Tickers

GVA Granite Construction Incorporated
54.37
-0.14%
 
ACA Arcosa, Inc.
76.11
-0.98%
 
NVEE NV5 Global, Inc.
92.30
-0.14%
 
AGX Argan, Inc.
60.88
-0.55%
 
KBR KBR, Inc.
64.93
+0.85%
 
STN Stantec Inc.
81.53
+0.69%
 
TTEK Tetra Tech, Inc.
193.11
+2.02%
 
BLD TopBuild Corp.
383.77
-1.16%
 
MTRX Matrix Service Company
11.51
-0.30%
 
EME EMCOR Group, Inc.
353.70
+4.37%