MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXPO — Exponent Inc
NasdaqExponent Inc
$67.30
-2.60(-3.72%)
- O
- 70.17
- H
- 70.67
- L
- 67.29
- V
- 582.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.30
Period Return-15.38%
Period High$83.92
Period Low$51.91
Avg Daily Volume449.8K
Total Trading Days365
EXPO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.17 | $70.67 | $67.29 | $67.30 | $-2.60 | -3.72% | 582,156 | $67.96 | $67.29 $70.67 |
| Oct 1, 2026 | $66.02 | $70.62 | $66.02 | $69.90 | +$4.48 | +6.85% | 943,110 | $69.54 | $66.02 $70.62 |
| Sep 30, 2026 | $64.88 | $66.05 | $64.71 | $65.42 | +$0.89 | +1.38% | 678,176 | $65.56 | $64.71 $66.05 |
| Sep 29, 2026 | $63.86 | $65.26 | $63.55 | $64.53 | +$0.18 | +0.28% | 783,704 | $64.51 | $63.55 $65.26 |
| Sep 28, 2026 | $63.71 | $64.69 | $62.55 | $64.35 | +$0.17 | +0.26% | 700,758 | $64.29 | $62.55 $64.69 |
| Sep 25, 2026 | $64.12 | $65.01 | $63.92 | $64.18 | $-0.28 | -0.43% | 572,917 | $64.29 | $63.92 $65.01 |
| Sep 24, 2026 | $65.77 | $66.04 | $64.12 | $64.46 | $-0.95 | -1.45% | 398,133 | $64.71 | $64.12 $66.04 |
| Sep 23, 2026 | $66.24 | $66.30 | $65.37 | $65.41 | $-0.81 | -1.22% | 363,815 | $65.62 | $65.37 $66.30 |
| Sep 22, 2026 | $68.02 | $68.12 | $65.69 | $66.22 | $-0.90 | -1.34% | 426,405 | $66.34 | $65.69 $68.12 |
| Sep 21, 2026 | $68.35 | $68.37 | $67.12 | $67.12 | $-1.18 | -1.73% | 572,186 | $67.35 | $67.12 $68.37 |
| Sep 18, 2026 | $68.00 | $68.63 | $66.42 | $68.30 | +$0.11 | +0.16% | 1,346,766 | $68.12 | $66.42 $68.63 |
| Sep 17, 2026 | $68.58 | $69.89 | $67.97 | $68.19 | +$0.18 | +0.26% | 375,680 | $68.31 | $67.97 $69.89 |
| Sep 16, 2026 | $66.98 | $68.76 | $66.88 | $68.01 | +$0.67 | +0.99% | 646,996 | $68.05 | $66.88 $68.76 |
| Sep 15, 2026 | $68.41 | $68.51 | $67.22 | $67.34 | $-1.85 | -2.67% | 581,967 | $67.66 | $67.22 $68.51 |
| Sep 14, 2026 | $68.09 | $70.21 | $68.09 | $69.19 | +$1.98 | +2.95% | 387,422 | $69.27 | $68.09 $70.21 |
| Sep 11, 2026 | $67.58 | $67.78 | $66.98 | $67.21 | $-0.12 | -0.18% | 545,780 | $67.32 | $66.98 $67.78 |
| Sep 10, 2026 | $67.48 | $68.29 | $67.03 | $67.33 | $-0.14 | -0.21% | 323,160 | $67.51 | $67.03 $68.29 |
| Sep 9, 2026 | $67.50 | $67.52 | $66.56 | $67.47 | $-0.40 | -0.58% | 408,928 | $67.27 | $66.56 $67.52 |
| Sep 8, 2026 | $67.68 | $68.11 | $66.31 | $67.87 | $-0.49 | -0.71% | 452,954 | $67.63 | $66.31 $68.11 |
| Sep 4, 2026 | $68.70 | $69.39 | $67.22 | $68.35 | $-1.70 | -2.43% | 410,796 | $68.09 | $67.22 $69.39 |
| Sep 3, 2026 | $70.67 | $71.37 | $69.53 | $70.05 | +$0.02 | +0.03% | 297,561 | $70.13 | $69.53 $71.37 |
| Sep 2, 2026 | $70.44 | $70.73 | $69.26 | $70.03 | $-0.27 | -0.38% | 399,187 | $70.14 | $69.26 $70.73 |
| Sep 1, 2026 | $70.96 | $71.34 | $69.23 | $70.30 | $-0.71 | -1.00% | 382,328 | $70.47 | $69.23 $71.34 |
| Aug 31, 2026 | $71.14 | $71.74 | $70.81 | $71.01 | $-0.52 | -0.73% | 314,280 | $71.08 | $70.81 $71.74 |
| Aug 28, 2026 | $71.04 | $71.92 | $70.83 | $71.53 | +$0.38 | +0.53% | 292,215 | $71.56 | $70.83 $71.92 |
| Aug 27, 2026 | $70.34 | $71.56 | $69.90 | $71.15 | +$0.81 | +1.15% | 301,710 | $71.00 | $69.90 $71.56 |
| Aug 26, 2026 | $70.12 | $70.67 | $68.75 | $70.34 | +$0.22 | +0.31% | 355,879 | $70.36 | $68.75 $70.67 |
| Aug 25, 2026 | $70.32 | $71.39 | $68.78 | $70.12 | $-0.66 | -0.93% | 368,372 | $69.98 | $68.78 $71.39 |
| Aug 24, 2026 | $70.40 | $71.45 | $70.40 | $70.78 | +$0.57 | +0.81% | 415,485 | $70.78 | $70.40 $71.45 |
| Aug 21, 2026 | $69.28 | $70.38 | $68.75 | $70.21 | +$0.83 | +1.20% | 372,204 | $70.07 | $68.75 $70.38 |