Quantcast
EXPO

Exponent, Inc. Common Stock Historical Stock Prices

$56.46
*  
0.32
0.57%
Get EXPO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EXPO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EXPO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.97 56.56 55.435 56.46 171,990
04/17/2019 56.55 56.82 55.82 56.14 191,393
04/16/2019 56.51 57.21 54.91 56.35 183,413
04/15/2019 56.37 56.81 55.9005 56.32 410,064
04/12/2019 56.92 56.92 56.28 56.36 188,240
04/11/2019 57.1 57.35 56.65 56.69 207,842
04/10/2019 56.34 57.45 56.18 57.05 352,560
04/09/2019 56.21 56.57 55.92 56.07 371,635
04/08/2019 56.22 56.62 55.69 56.37 240,986
04/05/2019 56.53 56.72 56.07 56.49 273,993
04/04/2019 56.79 56.91 56.16 56.36 138,771
04/03/2019 57.04 57.15 56.27 56.69 144,372
04/02/2019 57.72 57.9 56.74 56.89 248,456
04/01/2019 58.07 58.11 57.14 57.69 112,328
03/29/2019 58.19 58.42 57.32 57.72 223,447
03/28/2019 57.5 58.03 57.02 58.01 138,917
03/27/2019 57.36 57.65 56.39 57.45 105,365
03/26/2019 57.52 57.83 56.99 57.43 131,291
03/25/2019 56.91 57.55 56.36 57.22 113,277
03/22/2019 57.52 57.81 56.85 56.85 201,253
03/21/2019 56.9 58.2 56.9 57.74 216,561
03/20/2019 57.25 57.95 56.8687 56.94 182,703
03/19/2019 57.26 57.7 56.75 57.39 172,015
03/18/2019 57.01 57.69 56.87 57.25 157,022
03/15/2019 57.17 57.76 56.6284 57 474,786
03/14/2019 56.77 57.28 56.57 57.12 157,912
03/13/2019 56.53 57.5 56.39 56.92 187,821
03/12/2019 56.4 56.8 56.14 56.39 134,847
03/11/2019 56.11 56.6779 55.7675 56.56 112,822
03/08/2019 56.25 56.47 55.34 55.93 137,729
03/07/2019 55.74 56.56 55.16 56.28 304,582
03/06/2019 56.73 56.835 55.67 55.75 147,122
03/05/2019 55.83 56.93 55.6 56.55 138,888
03/04/2019 57.19 57.19 55.73 55.77 130,872
03/01/2019 56.83 57.27 56.24 56.99 151,512
02/28/2019 56.04 56.72 55.955 56.63 124,355
02/27/2019 56.1 56.37 55.27 56.16 153,401
02/26/2019 57.35 57.445 56.06 56.1 155,239
02/25/2019 57.89 58.29 57.28 57.36 171,114
02/22/2019 56.83 57.71 56.14 57.68 162,900
02/21/2019 56.59 56.87 56.17 56.54 170,089
02/20/2019 56.1 56.83 55.63 56.73 180,851
02/19/2019 55.46 55.99 55.23 55.82 156,132
02/15/2019 55.29 55.97 54.97 55.77 187,791
02/14/2019 53.9 55.23 53.9 54.95 239,049
02/13/2019 53.04 54.21 53.0341 54.18 194,288
02/12/2019 52.86 53.37 52.415 52.99 148,550
02/11/2019 51.82 52.56 51.79 52.52 144,671
02/08/2019 51.53 52.03 51.32 51.77 157,986
02/07/2019 50.74 52.02 50.0653 51.58 167,412
02/06/2019 51.28 52.165 50.33 51.24 179,039
02/05/2019 50.6 51.57 50.6 51.29 189,146
02/04/2019 50.36 50.85 50.14 50.72 250,071
02/01/2019 50.58 50.58 47.92 50.28 304,752
01/31/2019 49.57 50 47.1 49.96 307,938
01/30/2019 48.92 49.75 48.7192 49.67 139,026
01/29/2019 49.69 49.69 48.56 48.84 197,031
01/28/2019 50.1 50.2735 49.32 49.38 117,933
01/25/2019 50.93 51.04 50.1 50.41 145,684
01/24/2019 50.9 51.125 50.07 50.48 150,273
01/23/2019 51.54 52.5 50.68 50.82 260,770
01/22/2019 52.67 53.32 51.3301 51.54 240,600
01/18/2019 53.08 53.33 52.555 52.96 204,078
01/17/2019 51.7 53.13 51.7 53.01 195,966
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio