Exponent Inc. Common Stockのデータ

Exponent Inc. Common Stockの基本情報

名前 Exponent Inc. Common Stock
ティッカー EXPO
国 United States
上場年 nan
セクター Consumer Services

Exponent Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.0 93.43 95.0 93.7 183500.0 93.7
2021-02-12 94.43 93.35 93.62 94.21 113900.0 94.21
2021-02-11 95.12 93.0 94.7 94.2 199200.0 94.2
2021-02-10 95.36 93.25 94.75 94.43 209700.0 94.43
2021-02-09 95.36 91.29 91.5 94.63 234200.0 94.63
2021-02-08 91.98 89.86 91.8 91.55 205700.0 91.55
2021-02-05 93.34 87.9 90.09 89.75 291400.0 89.75
2021-02-04 87.88 86.02 86.81 87.88 168400.0 87.88
2021-02-03 87.29 85.4 86.62 87.0 199100.0 87.0
2021-02-02 87.1 85.38 86.46 86.92 161500.0 86.92
2021-02-01 85.42 82.19 83.51 85.14 312000.0 85.14
2021-01-29 84.62 82.13 84.62 82.58 308000.0 82.58
2021-01-28 87.12 84.17 84.86 85.05 328700.0 85.05
2021-01-27 88.12 83.76 88.12 84.13 331700.0 84.13
2021-01-26 92.36 89.13 92.36 89.44 261000.0 89.44
2021-01-25 92.91 91.51 92.91 92.44 242500.0 92.44
2021-01-22 93.36 91.2 92.06 93.24 280000.0 93.24
2021-01-21 96.74 92.08 96.63 92.18 303400.0 92.18
2021-01-20 97.84 94.96 96.0 96.78 330100.0 96.78
2021-01-19 95.59 94.43 95.19 95.5 264700.0 95.5
2021-01-15 95.88 93.06 94.12 94.19 193400.0 94.19
2021-01-14 95.94 93.11 94.3 94.72 160000.0 94.72
2021-01-13 95.04 93.05 95.04 93.83 135800.0 93.83
2021-01-12 95.53 93.07 93.23 95.33 167100.0 95.33
2021-01-11 95.76 92.52 95.76 93.39 216700.0 93.39
2021-01-08 95.38 92.75 94.11 92.83 240200.0 92.83
2021-01-07 94.25 92.2 92.76 93.83 229300.0 93.83
2021-01-06 94.48 88.82 89.41 92.95 409200.0 92.95
2021-01-05 89.43 87.85 87.85 88.83 205000.0 88.83
2021-01-04 90.85 87.43 90.53 88.22 208600.0 88.22
2020-12-31 90.47 88.3 89.08 90.03 180300.0 90.03
2020-12-30 90.03 88.79 89.23 89.3 105800.0 89.3
2020-12-29 91.01 88.37 89.85 88.94 137900.0 88.94
2020-12-28 90.19 88.46 89.44 89.93 140700.0 89.93
2020-12-24 89.11 88.15 88.59 88.79 66500.0 88.79
2020-12-23 88.39 87.21 87.4 88.15 186400.0 88.15
2020-12-22 88.06 86.68 87.36 87.46 133100.0 87.46
2020-12-21 87.67 84.9 85.93 87.35 213200.0 87.35
2020-12-18 88.42 86.3 86.3 87.48 512200.0 87.48
2020-12-17 87.5 84.96 87.2 86.0 291100.0 86.0
2020-12-16 88.74 87.02 87.82 87.26 222400.0 87.26
2020-12-15 87.88 86.47 86.89 87.83 194900.0 87.83
2020-12-14 87.47 85.77 86.61 85.97 212100.0 85.97
2020-12-11 86.97 85.49 86.57 86.34 213300.0 86.34
2020-12-10 87.08 85.47 86.6 86.47 210600.0 86.47
2020-12-09 87.74 85.38 86.0 87.25 556000.0 87.25
2020-12-08 86.14 83.49 83.49 85.9 441800.0 85.9
2020-12-07 83.79 82.76 82.96 83.68 204900.0 83.68
2020-12-04 83.3 81.95 81.95 83.1 193800.0 83.1
2020-12-03 82.74 81.3 81.57 81.82 160600.0 81.82
2020-12-02 83.31 81.0 83.19 81.92 191200.0 81.73
2020-12-01 83.61 81.56 83.31 82.93 242200.0 82.74
2020-11-30 85.48 82.46 83.36 83.01 302900.0 82.82
2020-11-27 84.17 82.7 83.02 83.42 86100.0 83.23
2020-11-25 84.13 82.86 83.9 83.32 138800.0 83.13
2020-11-24 84.16 81.85 83.02 83.74 589700.0 83.55
2020-11-23 82.75 81.43 82.47 81.9 411700.0 81.71
2020-11-20 82.53 81.16 81.74 82.25 337200.0 82.06
2020-11-19 83.17 81.07 83.11 82.5 683900.0 82.31
2020-11-18 84.96 83.03 84.26 83.11 545700.0 82.92
2020-11-17 84.23 80.6 81.6 84.17 367700.0 83.97
2020-11-16 81.81 79.5 80.18 81.8 319600.0 81.61
2020-11-13 79.6 78.24 78.54 79.27 206100.0 79.09
2020-11-12 79.49 77.46 78.53 78.32 324100.0 78.14
2020-11-11 80.11 78.14 79.56 79.07 173700.0 78.89
2020-11-10 79.69 77.05 78.44 79.46 331300.0 79.28
2020-11-09 79.84 77.17 78.24 77.77 335400.0 77.59
2020-11-06 75.58 74.04 75.58 74.61 145500.0 74.44
2020-11-05 75.75 73.29 73.29 75.33 631000.0 75.16
2020-11-04 73.1 70.11 71.93 72.67 1024700.0 72.5
2020-11-03 73.06 71.61 71.73 72.54 577000.0 72.37
2020-11-02 71.4 69.68 70.0 70.96 689900.0 70.8
2020-10-30 74.27 68.42 72.76 69.59 717200.0 69.43
2020-10-29 72.03 69.91 71.74 71.61 321800.0 71.44
2020-10-28 73.58 71.17 72.95 72.27 507300.0 72.1
2020-10-27 74.29 73.17 73.95 74.0 542100.0 73.83
2020-10-26 74.58 72.8 74.08 73.7 130000.0 73.53
2020-10-23 75.19 73.22 74.15 74.96 209400.0 74.79
2020-10-22 74.74 73.73 74.12 73.85 221100.0 73.68
2020-10-21 74.61 73.07 73.36 73.83 117900.0 73.66
2020-10-20 73.97 72.94 73.39 73.37 117800.0 73.2
2020-10-19 74.97 72.86 74.66 73.05 152600.0 72.88
2020-10-16 75.32 73.81 74.17 74.27 140000.0 74.1
2020-10-15 74.8 73.39 74.3 74.34 360600.0 74.17
2020-10-14 76.2 74.1 75.77 74.6 113000.0 74.43
2020-10-13 76.19 75.31 75.59 75.87 156600.0 75.69
2020-10-12 75.92 74.29 74.29 75.65 162300.0 75.47
2020-10-09 74.83 72.97 73.62 73.99 166700.0 73.82
2020-10-08 73.83 72.2 73.43 73.17 135300.0 73.0
2020-10-07 72.94 71.68 72.25 72.7 271700.0 72.53
2020-10-06 72.9 70.75 71.59 71.87 298100.0 71.7
2020-10-05 72.11 70.42 71.22 70.9 188400.0 70.74
2020-10-02 72.07 70.72 70.96 70.74 204600.0 70.58
2020-10-01 72.87 71.64 72.06 71.97 306600.0 71.8
2020-09-30 73.45 71.78 72.92 72.03 310000.0 71.86
2020-09-29 73.8 72.58 73.05 72.75 402900.0 72.58
2020-09-28 73.5 72.31 72.7 73.08 229100.0 72.91
2020-09-25 72.21 71.25 71.62 71.83 574200.0 71.66
2020-09-24 72.77 70.3 70.7 71.85 497200.0 71.68
2020-09-23 73.88 71.08 73.68 71.4 560100.0 71.23
2020-09-22 73.97 72.0 72.58 73.73 512400.0 73.56
2020-09-21 74.37 72.14 73.66 72.55 447800.0 72.38
2020-09-18 76.17 73.81 75.79 74.67 907200.0 74.5
2020-09-17 76.8 74.78 76.5 74.96 350400.0 74.79
2020-09-16 78.77 76.94 77.31 77.32 349900.0 77.14
2020-09-15 77.44 76.25 77.42 76.88 321100.0 76.7
2020-09-14 77.59 76.35 77.1 76.87 119800.0 76.69
2020-09-11 78.28 76.36 77.09 76.45 188800.0 76.27
2020-09-10 77.79 76.26 77.11 76.95 333600.0 76.77
2020-09-09 77.64 76.19 76.36 76.74 197700.0 76.37
2020-09-08 77.48 74.87 75.66 75.63 264400.0 75.27
2020-09-04 79.14 76.16 78.8 76.45 253800.0 76.08
2020-09-03 82.18 77.85 81.89 78.1 201600.0 77.73
2020-09-02 82.63 81.52 82.12 82.04 269000.0 81.65
2020-09-01 82.04 79.91 80.26 81.91 184600.0 81.52
2020-08-31 82.51 80.45 82.0 80.46 378200.0 80.07
2020-08-28 82.81 81.65 82.79 82.35 119000.0 81.96
2020-08-27 83.6 82.21 82.72 82.52 134300.0 82.12
2020-08-26 82.97 81.8 82.42 82.33 173600.0 81.94
2020-08-25 83.0 81.75 82.99 82.5 127700.0 82.1
2020-08-24 82.96 82.11 82.96 82.86 142300.0 82.46
2020-08-21 83.0 81.85 83.0 82.38 161300.0 81.99
2020-08-20 83.38 82.36 82.36 83.11 101500.0 82.71
2020-08-19 83.73 82.29 83.24 82.83 196100.0 82.43
2020-08-18 83.81 82.5 83.12 83.12 147600.0 82.72
2020-08-17 83.43 82.45 82.62 83.05 210800.0 82.65
2020-08-14 83.06 82.02 83.06 82.38 143600.0 81.99
2020-08-13 83.99 82.84 83.03 83.08 111800.0 82.68
2020-08-12 84.03 82.58 82.99 83.25 143000.0 82.85
2020-08-11 83.35 81.57 82.64 82.21 245800.0 81.82
2020-08-10 83.23 81.87 82.39 82.12 201800.0 81.73
2020-08-07 83.49 81.85 82.44 82.47 205700.0 82.08
2020-08-06 83.4 81.75 83.4 82.62 171000.0 82.22
2020-08-05 83.89 82.0 83.02 83.14 221100.0 82.74
2020-08-04 83.52 81.8 83.52 82.6 258800.0 82.2
2020-08-03 84.62 83.38 84.62 83.39 152300.0 82.99
2020-07-31 84.34 82.26 82.61 84.06 420700.0 83.66
2020-07-30 84.13 81.31 81.51 83.45 229800.0 83.05
2020-07-29 82.7 80.51 81.1 82.32 174700.0 81.93
2020-07-28 82.02 80.29 80.32 80.5 143200.0 80.11
2020-07-27 80.96 79.86 80.1 80.79 122000.0 80.4
2020-07-24 81.34 79.67 80.87 80.01 181700.0 79.63
2020-07-23 82.44 80.62 80.71 80.93 204900.0 80.54
2020-07-22 81.74 80.19 81.04 80.49 151900.0 80.1
2020-07-21 81.94 80.44 80.84 81.18 189800.0 80.79
2020-07-20 80.79 79.48 80.66 80.24 137700.0 79.86
2020-07-17 80.71 79.3 79.48 80.6 193400.0 80.21
2020-07-16 81.5 79.21 81.37 79.6 230400.0 79.22
2020-07-15 81.62 79.22 79.84 81.59 359900.0 81.2
2020-07-14 78.65 76.99 77.47 78.47 230500.0 78.09
2020-07-13 79.21 77.34 79.14 77.45 191900.0 77.08
2020-07-10 78.58 77.32 78.24 78.21 179600.0 77.84
2020-07-09 79.02 77.01 78.81 77.75 197400.0 77.38
2020-07-08 79.98 78.01 79.7 78.98 199100.0 78.6
2020-07-07 81.7 79.67 80.45 79.7 176900.0 79.32
2020-07-06 83.54 80.58 82.33 80.95 225800.0 80.56
2020-07-02 83.48 81.26 81.91 82.29 219500.0 81.9
2020-07-01 81.97 80.25 81.35 80.96 225300.0 80.57
2020-06-30 81.34 79.19 79.19 80.93 400200.0 80.54
2020-06-29 79.49 76.71 77.0 79.19 351600.0 78.81
2020-06-26 78.26 76.26 76.83 76.47 462000.0 76.1
2020-06-25 77.52 74.37 75.72 77.47 245000.0 77.1
2020-06-24 78.33 75.83 77.37 76.06 266300.0 75.7
2020-06-23 78.93 77.88 78.8 78.2 263000.0 77.83
2020-06-22 78.19 76.94 77.15 78.06 187900.0 77.69
2020-06-19 79.25 76.85 77.82 77.72 504200.0 77.35
2020-06-18 77.3 76.56 76.61 77.07 173800.0 76.7
2020-06-17 78.5 76.86 77.75 77.44 237000.0 77.07
2020-06-16 79.95 77.49 79.49 77.86 313200.0 77.49
2020-06-15 77.83 70.03 70.82 77.3 528200.0 76.93
2020-06-12 75.92 70.37 75.79 72.16 513800.0 71.81
2020-06-11 76.54 73.55 76.54 74.01 628500.0 73.66
2020-06-10 78.94 77.08 78.85 77.57 251400.0 77.01
2020-06-09 79.43 77.41 78.11 78.39 288800.0 77.82
2020-06-08 78.97 77.89 78.77 78.73 259500.0 78.16
2020-06-05 79.45 77.46 78.41 78.55 250500.0 77.98
2020-06-04 77.37 75.86 76.62 76.71 277500.0 76.16
2020-06-03 77.63 75.43 75.84 77.56 205100.0 77.0
2020-06-02 75.96 74.53 75.4 75.16 323600.0 74.62
2020-06-01 75.65 73.52 74.52 74.91 448700.0 74.37
2020-05-29 75.05 73.37 74.12 74.24 320200.0 73.7
2020-05-28 76.14 74.01 74.8 74.66 282200.0 74.12
2020-05-27 74.7 71.67 73.85 74.55 416600.0 74.01
2020-05-26 72.99 70.01 71.12 72.6 360100.0 72.08
2020-05-22 69.46 68.39 68.87 69.43 265700.0 68.93
2020-05-21 69.2 67.91 68.22 68.68 215200.0 68.18
2020-05-20 68.88 67.76 68.56 68.51 291000.0 68.01
2020-05-19 69.07 67.06 67.75 67.54 270800.0 67.05
2020-05-18 68.13 66.05 66.7 67.76 332400.0 67.27
2020-05-15 64.61 62.0 62.98 64.52 404200.0 64.05
2020-05-14 64.73 61.47 64.32 63.2 357900.0 62.74
2020-05-13 65.36 62.55 63.41 65.11 339500.0 64.64
2020-05-12 65.97 62.63 65.97 62.72 269300.0 62.27
2020-05-11 67.34 65.08 65.76 65.77 268300.0 65.29
2020-05-08 66.89 65.93 66.0 65.96 186900.0 65.48
2020-05-07 66.58 65.08 66.35 65.49 235100.0 65.02
2020-05-06 66.82 64.96 66.34 65.26 273700.0 64.79
2020-05-05 67.38 65.76 66.64 65.96 244900.0 65.48
2020-05-04 66.8 64.87 66.22 65.81 259200.0 65.33
2020-05-01 69.0 64.36 68.57 67.0 438200.0 66.52
2020-04-30 71.47 68.15 69.64 70.33 336100.0 69.82
2020-04-29 71.98 67.6 71.39 71.1 439200.0 70.59
2020-04-28 72.39 69.74 72.27 70.04 255000.0 69.53
2020-04-27 72.09 70.85 71.25 71.19 194800.0 70.68
2020-04-24 71.11 69.87 71.0 70.42 157400.0 69.91
2020-04-23 72.34 70.35 71.29 70.8 141500.0 70.29
2020-04-22 72.16 69.63 71.15 71.32 175200.0 70.8
2020-04-21 71.45 69.44 70.39 69.77 230400.0 69.27
2020-04-20 73.19 71.6 71.61 72.11 238000.0 71.59
2020-04-17 73.44 71.2 71.98 73.27 328600.0 72.74
2020-04-16 70.06 67.27 67.86 69.82 347300.0 69.32
2020-04-15 69.45 66.87 69.45 67.37 308900.0 66.88
2020-04-14 71.46 68.72 68.72 71.4 325600.0 70.88
2020-04-13 69.78 66.49 69.05 67.31 180600.0 66.82
2020-04-09 73.83 69.93 72.79 70.64 387700.0 70.13
2020-04-08 72.94 70.87 71.79 71.29 283700.0 70.77
2020-04-07 74.37 70.36 73.5 70.78 360300.0 70.27
2020-04-06 73.5 68.34 72.82 72.45 493600.0 71.93
2020-04-03 72.44 68.53 71.31 70.64 316500.0 70.13
2020-04-02 72.45 68.26 68.26 72.07 294600.0 71.55
2020-04-01 70.81 67.5 69.41 69.12 277900.0 68.62
2020-03-31 74.94 69.85 72.48 71.91 477200.0 71.39
2020-03-30 73.75 69.76 70.34 73.15 299600.0 72.62
2020-03-27 73.33 63.54 66.54 70.52 411300.0 70.01
2020-03-26 69.13 59.68 59.68 68.46 386600.0 67.97
2020-03-25 63.67 58.81 62.03 59.34 532400.0 58.91
2020-03-24 65.35 60.87 63.17 62.34 519800.0 61.89
2020-03-23 62.85 58.62 60.98 61.1 523400.0 60.66
2020-03-20 67.36 58.03 63.4 60.21 530700.0 59.77
2020-03-19 69.9 60.27 62.65 63.1 446900.0 62.64
2020-03-18 64.64 58.38 62.64 62.21 396600.0 61.76
2020-03-17 66.98 59.52 62.52 66.38 749700.0 65.9
2020-03-16 62.74 59.86 61.72 62.01 525000.0 61.56
2020-03-13 70.97 65.09 68.26 67.69 655100.0 67.2
2020-03-12 73.88 65.31 71.79 65.75 643800.0 65.27
2020-03-11 78.67 73.25 77.63 75.99 351100.0 75.25
2020-03-10 79.33 74.67 76.26 79.15 348400.0 78.38
2020-03-09 76.63 73.19 73.19 75.07 324100.0 74.34
2020-03-06 77.34 74.4 74.98 77.03 209700.0 76.28
2020-03-05 77.34 75.05 75.75 76.63 314100.0 75.89
2020-03-04 77.48 74.71 74.96 77.07 496000.0 76.32
2020-03-03 75.96 72.6 75.18 73.75 486500.0 73.03
2020-03-02 76.04 73.24 74.07 74.93 369800.0 74.2
2020-02-28 74.69 72.19 73.78 73.65 327900.0 72.93
2020-02-27 77.72 75.32 77.11 75.32 284500.0 74.59
2020-02-26 79.72 77.1 77.3 78.43 292400.0 77.67
2020-02-25 79.44 76.95 79.28 77.21 259500.0 76.46
2020-02-24 80.3 78.18 79.04 78.93 237100.0 78.16
2020-02-21 81.87 81.11 81.44 81.18 302600.0 80.39
2020-02-20 82.82 80.73 81.85 81.4 123600.0 80.61
2020-02-19 82.65 80.28 81.12 82.34 198100.0 81.54
2020-02-18 80.97 79.92 80.15 80.79 240500.0 80.01