EXPO - Exponent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 69.79 69.88 69.09 69.32 69.32 127,400
Oct 14, 2019 70.32 70.63 69.38 69.53 69.53 86,900
Oct 11, 2019 70.56 71.45 70.39 70.42 70.42 149,900
Oct 10, 2019 69.88 70.25 69.31 70.05 70.05 136,500
Oct 09, 2019 69.64 70.14 69.30 69.73 69.73 174,400
Oct 08, 2019 70.02 70.40 69.35 69.38 69.38 207,700
Oct 07, 2019 70.13 70.67 69.52 70.55 70.55 277,400
Oct 04, 2019 69.14 70.39 69.14 70.36 70.36 547,300
Oct 03, 2019 68.97 69.46 68.51 69.05 69.05 131,800
Oct 02, 2019 68.52 69.11 68.01 68.90 68.90 205,500
Oct 01, 2019 69.97 70.78 68.47 68.52 68.52 187,100
Sep 30, 2019 69.60 71.03 69.21 69.90 69.90 862,100
Sep 27, 2019 70.65 71.30 69.19 69.64 69.64 198,300
Sep 26, 2019 70.44 71.13 69.63 70.21 70.21 212,500
Sep 25, 2019 69.66 70.96 69.23 70.68 70.68 147,700
Sep 24, 2019 70.30 70.97 69.51 69.67 69.67 786,500
Sep 23, 2019 70.87 71.52 70.16 70.18 70.18 194,400
Sep 20, 2019 71.72 72.20 70.28 70.73 70.73 1,343,600
Sep 19, 2019 72.28 72.70 71.50 71.57 71.57 164,600
Sep 18, 2019 71.80 72.36 71.24 71.81 71.81 566,600
Sep 17, 2019 70.16 71.79 68.43 71.68 71.68 480,600
Sep 16, 2019 69.68 70.60 69.21 69.96 69.96 567,100
Sep 13, 2019 70.33 70.92 69.55 69.92 69.92 157,500
Sep 12, 2019 69.51 70.72 69.41 69.91 69.91 310,000
Sep 11, 2019 69.23 69.70 68.27 69.25 69.25 369,100
Sep 10, 2019 69.74 69.74 68.13 68.81 68.81 403,200
Sep 09, 2019 70.88 71.07 69.34 69.93 69.93 146,900
Sep 06, 2019 70.83 71.91 70.74 70.80 70.80 137,200
Sep 05, 2019 70.86 71.84 70.40 70.83 70.83 174,300
Sep 05, 2019 0.16 Dividend
Sep 04, 2019 70.57 70.66 70.10 70.61 70.45 103,400
Sep 03, 2019 70.54 70.90 69.91 70.10 69.94 136,000
Aug 30, 2019 70.34 71.28 70.33 70.89 70.73 141,500
Aug 29, 2019 70.90 71.22 69.54 70.28 70.12 167,400
Aug 28, 2019 69.51 70.99 69.08 70.51 70.35 238,600
Aug 27, 2019 69.81 70.51 69.37 69.51 69.35 220,000
Aug 26, 2019 68.90 69.83 68.61 69.74 69.58 214,200
Aug 23, 2019 69.69 70.00 68.14 68.36 68.21 184,700
Aug 22, 2019 70.94 71.05 69.75 69.84 69.68 235,600
Aug 21, 2019 70.91 71.48 70.51 70.89 70.73 174,300
Aug 20, 2019 70.49 71.10 70.11 70.47 70.31 204,400
Aug 19, 2019 71.95 72.15 70.61 70.72 70.56 258,300
Aug 16, 2019 70.39 71.54 69.96 71.39 71.23 303,200
Aug 15, 2019 69.35 70.41 69.24 70.05 69.89 142,000
Aug 14, 2019 69.51 69.65 68.80 69.28 69.12 173,500
Aug 13, 2019 69.70 70.92 69.48 70.24 70.08 141,900
Aug 12, 2019 69.67 70.45 69.24 69.94 69.78 103,700
Aug 09, 2019 70.31 70.91 69.91 69.97 69.81 173,400
Aug 08, 2019 68.95 70.91 68.94 70.66 70.50 189,800
Aug 07, 2019 67.34 68.96 66.51 68.66 68.50 173,800
Aug 06, 2019 66.89 67.51 65.92 67.34 67.19 279,300
Aug 05, 2019 66.62 67.99 66.02 66.77 66.62 275,000
Aug 02, 2019 67.04 67.93 66.39 67.32 67.17 323,300
Aug 01, 2019 69.07 70.19 67.91 68.07 67.92 205,900
Jul 31, 2019 68.64 69.36 68.11 68.80 68.64 333,000
Jul 30, 2019 68.43 69.20 68.05 68.82 68.66 205,300
Jul 29, 2019 68.27 69.02 68.11 68.51 68.35 182,000
Jul 26, 2019 67.30 68.62 67.30 68.35 68.20 268,500
Jul 25, 2019 67.60 68.02 67.29 67.34 67.19 256,300
Jul 24, 2019 67.34 67.60 66.61 67.49 67.34 221,300
Jul 23, 2019 67.43 67.47 66.61 67.31 67.16 162,900
Jul 22, 2019 66.29 68.09 66.29 66.87 66.72 286,800
Jul 19, 2019 64.54 68.12 63.76 66.51 66.36 700,600
Jul 18, 2019 60.66 61.71 60.66 61.54 61.40 167,900
Jul 17, 2019 60.52 61.21 60.33 60.81 60.67 136,600
Jul 16, 2019 60.35 60.66 60.26 60.52 60.38 146,700
Jul 15, 2019 60.18 60.52 59.80 60.38 60.24 177,300
Jul 12, 2019 59.38 60.38 58.97 60.15 60.01 171,600
Jul 11, 2019 58.93 59.41 58.24 59.16 59.03 255,200
Jul 10, 2019 58.62 59.37 58.46 58.81 58.68 102,200
Jul 09, 2019 58.21 58.78 57.97 58.62 58.49 172,100
Jul 08, 2019 58.69 58.94 58.24 58.33 58.20 156,200
Jul 05, 2019 59.10 59.18 58.23 58.75 58.62 104,900
Jul 03, 2019 58.38 59.49 58.25 59.38 59.25 71,200
Jul 02, 2019 58.05 58.51 57.81 58.10 57.97 139,700
Jul 01, 2019 58.88 59.54 58.01 58.27 58.14 160,400
Jun 28, 2019 58.34 59.12 58.02 58.54 58.41 443,200
Jun 27, 2019 57.24 58.42 57.00 58.39 58.26 202,300
Jun 26, 2019 57.26 57.99 56.72 57.01 56.88 193,200
Jun 25, 2019 58.62 58.72 57.25 57.29 57.16 318,900
Jun 24, 2019 59.36 59.75 58.47 58.70 58.57 195,400
Jun 21, 2019 59.19 59.50 58.89 59.22 59.09 228,500
Jun 20, 2019 59.88 60.00 58.91 59.44 59.31 164,500
Jun 19, 2019 58.46 59.63 58.46 59.39 59.26 123,500
Jun 18, 2019 58.26 58.80 58.16 58.46 58.33 139,200
Jun 17, 2019 58.09 59.23 57.61 58.05 57.92 275,200
Jun 14, 2019 58.01 58.78 57.44 57.92 57.79 85,400
Jun 13, 2019 58.93 59.11 57.82 57.99 57.86 233,600
Jun 12, 2019 58.45 59.05 57.87 58.92 58.79 148,300
Jun 11, 2019 58.59 58.59 57.41 58.38 58.25 238,200
Jun 10, 2019 57.76 58.56 57.70 58.25 58.12 105,500
Jun 07, 2019 58.13 58.88 57.76 57.80 57.67 122,600
Jun 06, 2019 57.81 58.12 57.40 57.87 57.74 126,700
Jun 06, 2019 0.16 Dividend
Jun 05, 2019 56.86 58.03 56.86 57.98 57.69 163,900
Jun 04, 2019 55.77 56.94 55.32 56.89 56.60 151,300
Jun 03, 2019 56.16 56.60 55.08 55.34 55.06 265,900
May 31, 2019 55.58 56.07 55.18 56.05 55.77 138,400
May 30, 2019 56.40 56.90 55.80 56.09 55.81 134,100
May 29, 2019 57.26 57.74 55.78 56.14 55.86 375,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...