NasdaqGS - Nasdaq Real Time Price
USD
Exponent, Inc. (EXPO)
80.26
+1.95
(+2.49%)
At close: October 30 at 4:00:01 PM EDT
80.26
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade EXPO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.06
83.18
80.03
80.26
80.26
773,500
Oct 29, 2026
78.10
79.06
77.02
78.31
78.31
879,300
Oct 28, 2026
75.82
77.35
75.63
77.11
77.11
581,300
Oct 27, 2026
77.61
77.61
75.78
76.45
76.45
268,800
Oct 26, 2026
77.46
78.43
76.95
77.66
77.66
710,900
Oct 23, 2026
76.56
77.69
75.70
77.43
77.43
377,800
Oct 22, 2026
73.90
77.13
73.78
77.11
77.11
785,000
Oct 21, 2026
72.15
73.39
72.02
73.15
73.15
599,200
Oct 20, 2026
73.00
73.83
72.15
72.55
72.55
787,400
Oct 19, 2026
71.51
72.90
71.12
72.25
72.25
603,900
Oct 16, 2026
72.81
73.46
71.56
71.85
71.85
354,900
Oct 15, 2026
72.11
73.24
71.54
72.28
72.28
459,400
Oct 14, 2026
70.76
71.49
70.47
71.10
71.10
486,700
Oct 13, 2026
71.28
71.83
70.05
71.26
71.26
315,000
Oct 12, 2026
69.81
70.94
69.45
70.67
70.67
516,900
Oct 9, 2026
70.00
70.35
69.42
69.81
69.81
373,000
Oct 8, 2026
68.72
70.10
68.26
69.78
69.78
889,900
Oct 7, 2026
68.91
69.90
68.31
68.95
68.95
765,300
Oct 6, 2026
69.13
69.45
68.53
69.18
69.18
428,000
Oct 5, 2026
66.92
69.04
66.92
68.75
68.75
645,000
Oct 2, 2026
70.17
70.67
67.29
67.30
67.30
582,200
Oct 1, 2026
66.02
70.62
66.02
69.90
69.90
943,100
Sep 30, 2026
64.88
66.05
64.71
65.42
65.42
678,200
Sep 29, 2026
63.86
65.26
63.55
64.53
64.53
783,700
Sep 28, 2026
63.71
64.69
62.55
64.35
64.35
700,800
Sep 25, 2026
64.12
65.01
63.92
64.18
64.18
572,900
Sep 24, 2026
65.77
66.04
64.12
64.46
64.46
398,100
Sep 23, 2026
66.24
66.30
65.37
65.41
65.41
363,100
Sep 22, 2026
68.02
68.12
65.69
66.22
66.22
426,400
Sep 21, 2026
68.35
68.37
67.12
67.12
67.12
572,200
Sep 18, 2026
68.00
68.63
66.42
68.30
68.30
1,346,800
Sep 17, 2026
68.58
69.89
67.97
68.19
68.19
375,700
Sep 16, 2026
66.98
68.76
66.88
68.01
68.01
647,000
Sep 15, 2026
68.41
68.51
67.22
67.34
67.34
941,400
Sep 14, 2026
68.09
70.21
68.09
69.19
69.19
476,200
Sep 11, 2026
67.58
67.78
66.98
67.21
67.21
464,900
Sep 10, 2026
67.48
68.29
67.03
67.33
67.33
323,200
Sep 9, 2026
67.50
67.52
66.56
67.47
67.47
408,900
Sep 8, 2026
67.68
68.11
66.31
67.87
67.87
453,000
Sep 4, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
68.70
69.39
67.22
68.35
68.35
410,800
Sep 3, 2026
70.67
71.37
69.53
70.05
69.74
297,600
Sep 2, 2026
70.44
70.73
69.26
70.03
69.72
435,500
Sep 1, 2026
70.96
71.34
69.23
70.30
69.99
383,000
Aug 31, 2026
71.14
71.74
70.81
71.01
70.70
314,300
Aug 28, 2026
71.04
71.92
70.83
71.53
71.21
292,200
Aug 27, 2026
70.34
71.56
69.90
71.15
70.84
301,700
Aug 26, 2026
70.12
70.67
68.75
70.34
70.03
355,900
Aug 25, 2026
70.32
71.39
68.78
70.12
69.81
368,400
Aug 24, 2026
70.40
71.45
70.40
70.78
70.47
415,500
Aug 21, 2026
69.28
70.38
68.75
70.21
69.90
372,200
Aug 20, 2026
69.10
70.29
68.97
69.38
69.07
295,400
Aug 19, 2026
67.75
70.28
67.65
69.91
69.60
391,100
Aug 18, 2026
67.04
69.65
66.91
67.51
67.21
380,500
Aug 17, 2026
67.04
67.04
65.90
66.19
65.90
414,200
Aug 14, 2026
68.41
68.50
66.90
67.10
66.80
263,600
Aug 13, 2026
68.38
68.55
66.78
68.21
67.91
391,400
Aug 12, 2026
67.34
68.28
66.46
67.64
67.34
400,400
Aug 11, 2026
67.02
69.11
66.01
68.35
68.05
366,900
Aug 10, 2026
66.26
67.55
65.27
67.52
67.22
410,100
Aug 7, 2026
65.86
67.64
65.83
66.79
66.49
294,600
Aug 6, 2026
66.89
66.94
65.26
66.21
65.92
410,000
Aug 5, 2026
68.45
68.45
66.56
66.89
66.59
432,800
Aug 4, 2026
67.93
68.46
67.36
67.84
67.54
348,400
Aug 3, 2026
67.35
69.54
67.26
68.27
67.97
585,100
Jul 31, 2026
65.58
68.70
64.84
66.85
66.55
1,269,900
Jul 30, 2026
65.16
65.18
62.89
64.57
64.28
775,000
Jul 29, 2026
64.85
67.19
64.85
65.85
65.56
672,000
Jul 28, 2026
63.79
66.03
63.79
65.00
64.71
566,900
Jul 27, 2026
62.19
63.28
62.06
62.76
62.48
529,700
Jul 24, 2026
60.68
61.84
60.60
61.44
61.17
487,500
Jul 23, 2026
60.15
61.03
59.68
59.98
59.71
325,300
Jul 22, 2026
60.76
61.71
59.97
60.72
60.45
513,500
Jul 21, 2026
61.50
62.12
60.63
60.66
60.39
670,800
Jul 20, 2026
62.59
63.70
61.34
62.68
62.40
1,038,500
Jul 17, 2026
64.14
65.57
62.80
62.88
62.60
416,800
Jul 16, 2026
63.09
64.46
62.56
64.41
64.12
534,600
Jul 15, 2026
62.10
63.94
61.89
62.06
61.79
377,300
Jul 14, 2026
62.91
63.19
61.45
62.08
61.81
521,000
Jul 13, 2026
62.81
64.50
62.81
63.59
63.31
478,700
Jul 10, 2026
62.73
62.97
61.42
62.10
61.83
392,200
Jul 9, 2026
60.43
62.30
59.31
62.17
61.89
496,800
Jul 8, 2026
62.26
62.48
60.39
60.95
60.68
489,200
Jul 7, 2026
62.00
63.52
61.74
62.07
61.80
673,000
Jul 6, 2026
60.88
61.60
59.68
61.18
60.91
381,200
Jul 2, 2026
60.37
61.38
60.03
60.98
60.71
508,000
Jul 1, 2026
59.76
61.44
59.24
59.94
59.67
724,200
Jun 30, 2026
59.56
59.68
58.18
58.76
58.50
519,800
Jun 29, 2026
60.88
61.43
59.69
59.70
59.44
514,500
Jun 26, 2026
57.90
61.11
57.90
60.83
60.56
1,264,800
Jun 25, 2026
57.94
58.94
57.17
58.00
57.74
444,100
Jun 24, 2026
57.28
58.60
57.11
57.94
57.68
488,200
Jun 23, 2026
56.98
58.14
56.55
57.35
57.10
642,300
Jun 22, 2026
56.97
56.97
54.07
55.87
55.62
960,700
Jun 18, 2026
58.53
58.53
56.11
56.89
56.64
1,398,100
Jun 17, 2026
56.73
57.90
55.85
57.01
56.76
818,700
Jun 16, 2026
58.23
58.23
56.73
57.34
57.09
361,200
Jun 15, 2026
57.18
58.23
56.80
57.24
56.99
450,800
Jun 12, 2026
56.62
57.92
55.32
57.08
56.83
377,400
Jun 11, 2026
55.00
57.00
54.22
56.62
56.37
733,800
Jun 10, 2026
57.45
57.81
55.32
55.37
55.12
493,700
Jun 9, 2026
58.71
60.43
56.89
57.23
56.98
627,700
Jun 8, 2026
59.57
60.39
58.71
58.74
58.48
929,500
Jun 5, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
59.53
60.34
59.03
59.66
59.40
547,200
Jun 4, 2026
59.46
60.25
59.19
59.48
58.91
607,800
Jun 3, 2026
58.00
58.34
56.33
58.31
57.75
549,500
Jun 2, 2026
59.77
60.03
57.87
58.39
57.83
693,000
Jun 1, 2026
58.34
60.42
57.87
60.39
59.81
688,600
May 29, 2026
58.39
58.84
57.84
58.32
57.76
814,500
May 28, 2026
57.08
59.13
57.08
58.42
57.86
446,600
May 27, 2026
57.29
58.48
56.72
57.08
56.53
519,100
May 26, 2026
57.36
57.77
56.54
57.52
56.97
363,800
May 22, 2026
56.95
57.91
56.95
57.77
57.21
374,900
May 21, 2026
57.54
57.88
56.50
57.06
56.51
358,400
May 20, 2026
56.59
58.48
55.82
58.23
57.67
775,800
May 19, 2026
57.66
59.92
56.94
56.99
56.44
602,800
May 18, 2026
53.89
57.95
53.89
57.35
56.80
793,000
May 15, 2026
53.76
54.58
53.26
53.79
53.27
664,300
May 14, 2026
54.54
55.02
53.59
53.67
53.15
491,900
May 13, 2026
56.66
56.83
51.91
54.54
54.02
972,400
May 12, 2026
60.72
60.96
57.09
57.19
56.64
705,200
May 11, 2026
61.39
61.46
59.59
60.16
59.58
416,500
May 8, 2026
63.17
63.34
60.73
61.42
60.83
394,100
May 7, 2026
64.43
66.00
63.44
63.44
62.83
306,500
May 6, 2026
66.42
66.61
63.88
64.21
63.59
363,900
May 5, 2026
65.15
66.15
64.67
65.94
65.31
366,300
May 4, 2026
64.65
65.80
64.38
64.96
64.34
588,900
May 1, 2026
67.20
68.63
64.10
65.28
64.65
848,600
Apr 30, 2026
66.11
67.03
65.23
66.89
66.25
432,900
Apr 29, 2026
66.42
67.58
65.62
66.18
65.54
313,000
Apr 28, 2026
66.82
68.40
66.72
66.94
66.30
452,900
Apr 27, 2026
65.76
67.56
65.76
66.18
65.54
484,500
Apr 24, 2026
66.10
67.46
65.29
65.88
65.25
390,000
Apr 23, 2026
67.25
67.51
64.77
66.27
65.63
598,600
Apr 22, 2026
68.21
68.53
66.94
67.56
66.91
270,300
Apr 21, 2026
68.15
69.24
67.51
68.29
67.63
424,100
Apr 20, 2026
67.86
68.47
67.47
68.15
67.49
293,900
Apr 17, 2026
68.95
69.61
67.03
68.05
67.40
875,300
Apr 16, 2026
68.31
69.37
66.56
68.12
67.47
455,700
Apr 15, 2026
67.49
68.56
66.48
68.29
67.63
400,400
Apr 14, 2026
66.51
67.87
66.09
67.55
66.90
406,000
Apr 13, 2026
65.32
66.77
64.71
66.61
65.97
395,500
Apr 10, 2026
66.76
67.69
64.35
65.37
64.74
517,300
Apr 9, 2026
66.40
66.73
64.99
66.66
66.02
518,700
Apr 8, 2026
67.10
67.67
66.20
66.75
66.11
593,600
Apr 7, 2026
65.51
66.35
65.10
65.80
65.17
495,300
Apr 6, 2026
66.08
66.94
65.50
66.56
65.92
257,900
Apr 2, 2026
64.54
66.68
64.41
66.56
65.92
384,900
Apr 1, 2026
65.67
66.36
64.83
65.03
64.40
390,000
Mar 31, 2026
65.95
66.04
64.59
65.25
64.62
547,500
Mar 30, 2026
64.99
66.38
64.68
65.24
64.61
438,400
Mar 27, 2026
64.88
66.88
63.25
64.47
63.85
592,400
Mar 26, 2026
65.13
67.32
64.74
65.30
64.67
416,300
Mar 25, 2026
66.04
66.28
64.74
65.34
64.71
439,500
Mar 24, 2026
65.54
65.90
64.42
65.31
64.68
387,600
Mar 23, 2026
68.06
69.31
66.31
66.33
65.69
568,300
Mar 20, 2026
65.15
66.87
64.44
66.76
66.12
1,160,300
Mar 19, 2026
64.05
66.14
64.05
65.15
64.52
508,600
Mar 18, 2026
64.65
65.81
64.49
64.50
63.88
488,100
Mar 17, 2026
67.23
68.09
64.71
65.32
64.69
696,900
Mar 16, 2026
67.79
68.42
66.58
66.71
66.07
503,500
Mar 13, 2026
70.37
71.26
66.89
67.37
66.72
434,600
Mar 12, 2026
69.81
70.87
69.38
69.68
69.01
543,100
Mar 11, 2026
69.80
70.88
69.31
70.03
69.36
436,000
Mar 10, 2026
71.70
71.85
69.22
70.25
69.57
535,500
Mar 9, 2026
71.65
72.23
70.07
71.88
71.19
406,700
Mar 6, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
72.61
72.61
70.59
71.90
71.21
383,600
Mar 5, 2026
72.40
74.50
71.97
74.32
73.30
580,200
Mar 4, 2026
74.09
74.79
72.89
72.95
71.95
590,200
Mar 3, 2026
72.39
74.45
71.57
73.85
72.83
467,800
Mar 2, 2026
72.55
74.48
72.24
73.78
72.77
377,200
Feb 27, 2026
71.55
73.01
70.00
72.78
71.78
460,000
Feb 26, 2026
70.97
73.50
70.14
73.10
72.10
373,600
Feb 25, 2026
70.65
70.83
69.34
70.49
69.52
471,200
Feb 24, 2026
69.41
71.23
69.00
70.19
69.23
423,200
Feb 23, 2026
69.81
70.10
68.53
69.41
68.46
606,000
Feb 20, 2026
70.02
71.21
67.84
70.16
69.20
449,400
Feb 19, 2026
69.80
70.92
69.47
70.07
69.11
483,800
Feb 18, 2026
68.26
70.58
68.26
70.26
69.29
598,000
Feb 17, 2026
66.64
69.26
66.27
68.72
67.78
817,800
Feb 13, 2026
67.44
69.25
65.60
66.79
65.87
948,600
Feb 12, 2026
71.85
73.58
66.59
67.13
66.21
693,500
Feb 11, 2026
76.59
77.02
71.12
71.72
70.73
484,000
Feb 10, 2026
78.56
78.99
75.67
76.15
75.10
510,700
Feb 9, 2026
80.44
81.95
78.19
78.34
77.26
774,100
Feb 6, 2026
72.65
80.60
70.94
79.79
78.69
940,600
Feb 5, 2026
70.25
71.44
70.11
70.83
69.86
583,600
Feb 4, 2026
70.31
71.62
69.81
70.09
69.13
405,100
Feb 3, 2026
72.89
73.77
69.00
69.92
68.96
379,600
Feb 2, 2026
72.13
74.07
71.53
73.66
72.65
597,800
Jan 30, 2026
70.84
72.25
70.72
71.87
70.88
524,500
Jan 29, 2026
73.92
74.31
70.70
71.49
70.51
412,200
Jan 28, 2026
74.46
74.47
72.94
73.49
72.48
191,600
Jan 27, 2026
75.01
75.63
73.70
74.67
73.64
216,100
Jan 26, 2026
75.13
76.93
74.71
75.31
74.27
413,600
Jan 23, 2026
75.24
76.21
74.14
74.26
73.24
219,500
Jan 22, 2026
75.08
76.01
75.08
75.51
74.47
207,700
Jan 21, 2026
73.75
75.32
73.15
74.93
73.90
281,200
Jan 20, 2026
73.66
74.70
73.07
73.39
72.38
227,800
Jan 16, 2026
74.32
74.94
73.91
74.58
73.55
309,300
Jan 15, 2026
72.59
74.71
72.27
74.35
73.33
307,000
Jan 14, 2026
72.93
73.25
72.17
72.26
71.27
338,600
Jan 13, 2026
74.30
74.98
72.78
72.93
71.93
323,800
Jan 12, 2026
74.30
75.70
73.98
74.36
73.34
425,400
Jan 9, 2026
74.80
76.50
74.17
74.59
73.56
384,200
Jan 8, 2026
72.95
75.52
72.91
75.02
73.99
301,500
Jan 7, 2026
73.39
74.23
72.84
73.43
72.42
246,000
Jan 6, 2026
73.13
73.74
72.33
73.48
72.47
261,000
Jan 5, 2026
69.91
74.76
69.64
73.74
72.73
464,900
Jan 2, 2026
69.43
70.95
68.50
70.15
69.19
422,700
Dec 31, 2025
70.19
70.27
69.40
69.46
68.51
269,800
Dec 30, 2025
71.14
71.24
70.18
70.27
69.30
188,900
Dec 29, 2025
71.35
72.28
70.73
71.22
70.24
401,900
Dec 26, 2025
71.72
72.52
70.77
71.35
70.37
362,000
Dec 24, 2025
72.13
72.60
71.52
71.77
70.78
181,200
Dec 23, 2025
72.50
72.98
71.62
72.13
71.14
411,900
Dec 22, 2025
72.21
73.54
72.21
72.84
71.84
484,100
Dec 19, 2025
72.84
73.86
71.98
72.02
71.03
1,056,600
Dec 18, 2025
73.89
74.37
72.89
73.29
72.28
496,700
Dec 17, 2025
73.71
75.01
73.54
73.69
72.68
384,100
Dec 16, 2025
74.67
74.82
73.35
74.20
73.18
539,400
Dec 15, 2025
74.62
76.49
73.29
74.68
73.65
600,700
Dec 12, 2025
73.82
75.31
73.20
73.63
72.62
785,600
Dec 11, 2025
71.60
74.12
71.31
73.44
72.43
442,000
Dec 10, 2025
70.94
71.84
70.58
71.33
70.35
467,100
Dec 9, 2025
72.07
72.43
70.32
70.92
69.95
337,300
Dec 8, 2025
73.22
73.50
71.75
71.97
70.98
346,500
Dec 5, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
73.58
73.82
73.01
73.22
72.21
358,200
Dec 4, 2025
74.04
75.15
73.69
74.25
72.93
377,400
Dec 3, 2025
73.46
74.33
73.07
73.78
72.47
347,600
Dec 2, 2025
73.26
73.78
72.36
73.22
71.92
413,900
Dec 1, 2025
72.13
73.33
71.97
73.12
71.82
678,500
Nov 28, 2025
72.37
72.64
72.04
72.30
71.02
294,000
Nov 26, 2025
71.95
72.81
71.87
72.57
71.28
319,700
Nov 25, 2025
71.19
72.95
71.19
72.40
71.12
463,000
Nov 24, 2025
70.36
71.48
69.69
70.80
69.54
519,800
Nov 21, 2025
68.68
70.97
68.47
70.63
69.38
367,600
Nov 20, 2025
68.69
69.36
67.77
68.57
67.35
336,100
Nov 19, 2025
68.85
68.87
67.86
68.19
66.98
269,100
Nov 18, 2025
68.79
69.27
67.77
68.76
67.54
449,900
Nov 17, 2025
70.20
71.85
68.66
68.89
67.67
489,600
Nov 14, 2025
69.86
70.49
68.54
69.94
68.70
382,900
Nov 13, 2025
70.04
70.87
69.45
69.93
68.69
351,900
Nov 12, 2025
70.76
71.41
69.70
70.21
68.97
305,100
Nov 11, 2025
70.93
71.50
70.16
70.95
69.69
304,300
Nov 10, 2025
70.88
71.31
69.97
70.79
69.53
308,500
Nov 7, 2025
71.31
72.00
70.05
70.57
69.32
323,400
Nov 6, 2025
73.33
73.33
71.00
71.22
69.96
355,400
Nov 5, 2025
71.94
73.88
71.79
73.66
72.35
360,600
Nov 4, 2025
71.96
73.05
71.54
71.70
70.43
476,500
Nov 3, 2025
71.08
72.65
70.10
72.07
70.79
558,300
Oct 31, 2025
67.69
71.18
65.04
70.81
69.55
1,129,400
