EXPONENT INC

Ticker: EXPO CUSIP: 30214U102 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 51,426 Value ($000) $3,572 Avg Close $70.04 Range $64.13 - $76.49

Q3 2025

Shares 27,316 Value ($000) $1,898 Avg Close $70.97 Range $63.29 - $77.29

Q2 2025

Shares 27,938 Value ($000) $2,087 Avg Close $76.63 Range $71.84 - $82.91

Q1 2025

Shares 25,916 Value ($000) $2,101 Avg Close $85.84 Range $77.36 - $96.05

Q4 2024

Shares 25,916 Value ($000) $2,309 Avg Close $98.95 Range $86.42 - $113.62

Q3 2024

Shares 25,916 Value ($000) $2,988 Avg Close $102.48 Range $91.12 - $113.49

Q2 2024

Shares 32,016 Value ($000) $3,045 Avg Close $88.07 Range $75.45 - $100.26

Q1 2024

Shares 30,894 Value ($000) $2,555 Avg Close $80.52 Range $66.82 - $89.81

Q4 2023

Shares 28,629 Value ($000) $2,520 Avg Close $79.51 Range $62.65 - $88.86

Q3 2023

Shares 32,190 Value ($000) $2,755 Avg Close $87.51 Range $81.83 - $93.97

Q2 2023

Shares 30,757 Value ($000) $2,870 Avg Close $90.75 Range $82.22 - $98.29

Q1 2023

Shares 38,607 Value ($000) $3,849 Avg Close $97.94 Range $87.83 - $108.44

Q4 2022

Shares 48,169 Value ($000) $4,773 Avg Close $93.27 Range $83.33 - $102.60

Q3 2022

Shares 48,169 Value ($000) $4,223 Avg Close $90.80 Range $83.36 - $99.84

Q2 2022

Shares 47,078 Value ($000) $4,306 Avg Close $89.98 Range $77.49 - $106.96

Q1 2022

Shares 48,013 Value ($000) $5,188 Avg Close $91.89 Range $79.49 - $113.24

Q4 2021

Shares 45,422 Value ($000) $5,302 Avg Close $111.77 Range $104.67 - $121.29

Q3 2021

Shares 45,326 Value ($000) $5,129 Avg Close $102.37 Range $83.04 - $114.43

Q2 2021

Shares 50,156 Value ($000) $4,474 Avg Close $88.68 Range $81.59 - $96.96

Q1 2021

Shares 51,922 Value ($000) $5,060 Avg Close $88.68 Range $77.59 - $95.36

Q4 2020

Shares 51,922 Value ($000) $4,675 Avg Close $75.22 Range $64.49 - $85.98

Q3 2020

Shares 51,722 Value ($000) $3,726 Avg Close $74.81 Range $66.26 - $79.56

Q2 2020

Shares 53,222 Value ($000) $4,307 Avg Close $67.56 Range $57.66 - $76.48

Q1 2020

Shares 53,222 Value ($000) $3,827 Avg Close $67.97 Range $54.43 - $77.49

Q4 2019

Shares 55,795 Value ($000) $3,850 Avg Close $61.68 Range $57.11 - $66.68

Q3 2019

Shares 54,300 Value ($000) $3,796 Avg Close $62.89 Range $53.83 - $67.85

Q2 2019

Shares 54,300 Value ($000) $3,179 Avg Close $52.92 Range $50.50 - $55.87

Q1 2019

Shares 50,700 Value ($000) $2,926 Avg Close $50.06 Range $43.61 - $54.25

Q4 2018

Shares 50,700 Value ($000) $2,571 Avg Close $46.35 Range $41.04 - $50.11

Q3 2018

Shares 58,100 Value ($000) $3,114 Avg Close $47.22 Range $43.99 - $50.40

Q2 2018

Shares 58,100 Value ($000) $2,806 Avg Close $42.16 Range $35.08 - $48.38

Q1 2018

Shares 56,770 Value ($000) $4,465 Avg Close $34.66 Range $31.96 - $37.28

Q4 2017

Shares 56,770 Value ($000) $4,036 Avg Close $33.56 Range $31.78 - $35.23

Q3 2017

Shares 58,872 Value ($000) $4,351 Avg Close $30.10 Range $25.97 - $34.44

Q2 2017

Shares 61,222 Value ($000) $3,569 Avg Close $27.13 Range $25.92 - $28.94

Q1 2017

Shares 38,663 Value ($000) $2,302 Avg Close $26.37 Range $25.20 - $27.58

Q4 2016

Shares 27,100 Value ($000) $1,634 Avg Close $26.16 Range $21.82 - $29.29

Q3 2016

Shares 27,100 Value ($000) $1,384 Avg Close $23.44 Range $20.21 - $26.81

Q2 2016

Shares 25,100 Value ($000) $1,466 Avg Close $23.30 Range $21.66 - $26.24

Q1 2016

Shares 25,100 Value ($000) $1,280 Avg Close $21.56 Range $19.99 - $23.21

Q4 2015

Shares 23,700 Value ($000) $1,184 Avg Close $22.59 Range $19.61 - $24.33

Q3 2015

Shares 23,700 Value ($000) $1,056 Avg Close $19.51 Range $17.98 - $20.71

Q2 2015

Shares 49,990 Value ($000) $2,239 Avg Close $19.41 Range $18.38 - $21.41

Q1 2015

Shares 25,305 Value ($000) $2,250 Avg Close $18.85 Range $17.24 - $20.22

Q4 2014

Shares 25,305 Value ($000) $2,088 Avg Close $17.03 Range $15.31 - $18.48

Q3 2014

Shares 25,305 Value ($000) $1,794 Avg Close $16.08 Range $15.27 - $16.97

Q2 2014

Shares 31,005 Value ($000) $2,298 Avg Close $15.58 Range $14.11 - $16.64

Q1 2014

Shares 31,005 Value ($000) $2,327 Avg Close $16.03 Range $14.26 - $16.90

Q4 2013

Shares 31,005 Value ($000) $2,401 Avg Close $16.37 Range $14.69 - $17.44

Q3 2013

Shares 30,905 Value ($000) $2,220 Avg Close $14.42 Range $12.78 - $15.73

Q2 2013

Shares 30,905 Value ($000) $1,827 Avg Close $11.84 Range $10.87 - $12.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,426	$3,572	$70.04	$64.13 - $76.49
Q3 2025	27,316	$1,898	$70.97	$63.29 - $77.29
Q2 2025	27,938	$2,087	$76.63	$71.84 - $82.91
Q1 2025	25,916	$2,101	$85.84	$77.36 - $96.05
Q4 2024	25,916	$2,309	$98.95	$86.42 - $113.62
Q3 2024	25,916	$2,988	$102.48	$91.12 - $113.49
Q2 2024	32,016	$3,045	$88.07	$75.45 - $100.26
Q1 2024	30,894	$2,555	$80.52	$66.82 - $89.81
Q4 2023	28,629	$2,520	$79.51	$62.65 - $88.86
Q3 2023	32,190	$2,755	$87.51	$81.83 - $93.97
Q2 2023	30,757	$2,870	$90.75	$82.22 - $98.29
Q1 2023	38,607	$3,849	$97.94	$87.83 - $108.44
Q4 2022	48,169	$4,773	$93.27	$83.33 - $102.60
Q3 2022	48,169	$4,223	$90.80	$83.36 - $99.84
Q2 2022	47,078	$4,306	$89.98	$77.49 - $106.96
Q1 2022	48,013	$5,188	$91.89	$79.49 - $113.24
Q4 2021	45,422	$5,302	$111.77	$104.67 - $121.29
Q3 2021	45,326	$5,129	$102.37	$83.04 - $114.43
Q2 2021	50,156	$4,474	$88.68	$81.59 - $96.96
Q1 2021	51,922	$5,060	$88.68	$77.59 - $95.36
Q4 2020	51,922	$4,675	$75.22	$64.49 - $85.98
Q3 2020	51,722	$3,726	$74.81	$66.26 - $79.56
Q2 2020	53,222	$4,307	$67.56	$57.66 - $76.48
Q1 2020	53,222	$3,827	$67.97	$54.43 - $77.49
Q4 2019	55,795	$3,850	$61.68	$57.11 - $66.68
Q3 2019	54,300	$3,796	$62.89	$53.83 - $67.85
Q2 2019	54,300	$3,179	$52.92	$50.50 - $55.87
Q1 2019	50,700	$2,926	$50.06	$43.61 - $54.25
Q4 2018	50,700	$2,571	$46.35	$41.04 - $50.11
Q3 2018	58,100	$3,114	$47.22	$43.99 - $50.40
Q2 2018	58,100	$2,806	$42.16	$35.08 - $48.38
Q1 2018	56,770	$4,465	$34.66	$31.96 - $37.28
Q4 2017	56,770	$4,036	$33.56	$31.78 - $35.23
Q3 2017	58,872	$4,351	$30.10	$25.97 - $34.44
Q2 2017	61,222	$3,569	$27.13	$25.92 - $28.94
Q1 2017	38,663	$2,302	$26.37	$25.20 - $27.58
Q4 2016	27,100	$1,634	$26.16	$21.82 - $29.29
Q3 2016	27,100	$1,384	$23.44	$20.21 - $26.81
Q2 2016	25,100	$1,466	$23.30	$21.66 - $26.24
Q1 2016	25,100	$1,280	$21.56	$19.99 - $23.21
Q4 2015	23,700	$1,184	$22.59	$19.61 - $24.33
Q3 2015	23,700	$1,056	$19.51	$17.98 - $20.71
Q2 2015	49,990	$2,239	$19.41	$18.38 - $21.41
Q1 2015	25,305	$2,250	$18.85	$17.24 - $20.22
Q4 2014	25,305	$2,088	$17.03	$15.31 - $18.48
Q3 2014	25,305	$1,794	$16.08	$15.27 - $16.97
Q2 2014	31,005	$2,298	$15.58	$14.11 - $16.64
Q1 2014	31,005	$2,327	$16.03	$14.26 - $16.90
Q4 2013	31,005	$2,401	$16.37	$14.69 - $17.44
Q3 2013	30,905	$2,220	$14.42	$12.78 - $15.73
Q2 2013	30,905	$1,827	$11.84	$10.87 - $12.92