Exponent Inc. (EXPO)     Sec: Services Ind: Management Services
Peak: -3.18%   12m: 46.22%   6m: 23.99%   ytd: 38.2%   div: 0.88%   beta: 0.833   alpha: 0.332   s: 2.619 (98.7)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1470.3269.5370.5769.380077,0350.8330.3322.619
2019-10-1170.5670.4271.4570.3900126,2420.8330.3352.671
2019-10-1069.8870.0570.2569.3100136,5000.8340.3362.7
2019-10-0969.6469.7370.0969.3200133,2840.8360.3282.676
2019-10-0870.0269.3870.469.3500174,9050.8360.3292.633
2019-10-0770.1370.5570.6769.5200269,2910.8350.3352.738
2019-10-0469.1470.3670.3969.1400135,8000.8370.3272.723
2019-10-0368.9769.0569.4668.5100119,8480.8350.3232.664
2019-10-0268.5268.969.1168.0100173,1340.8370.3272.676
2019-10-0169.9768.5270.7868.4800170,2990.8440.3182.703
2019-09-3069.669.971.0369.2100862,1000.8420.3262.727
2019-09-2770.6569.6471.2969.1900192,6160.8420.3272.678
2019-09-2670.4470.2171.1369.700175,5910.8410.3292.707
2019-09-2569.6670.6870.9669.2300144,9960.8420.3262.746
2019-09-2470.369.6770.9769.5200142,0680.8420.3252.696
2019-09-2370.8770.1871.5270.1600154,1960.8420.3292.732
2019-09-2071.7270.7372.0570.2800479,3780.8420.3342.716
2019-09-1972.2871.5772.6871.500164,6070.8410.3412.736
2019-09-1871.871.8172.3671.2400167,5460.8410.3452.669
2019-09-1770.1671.6871.7968.4300480,7710.840.3452.681
2019-09-1669.6869.9670.669.300181,5360.840.3332.634
2019-09-1370.3369.9270.9269.5500139,4920.840.332.636
2019-09-1269.5169.9170.7269.4100192,8000.8390.3292.632
2019-09-1169.2369.2569.768.2700369,1000.8390.3242.594
2019-09-1069.7468.8169.7468.1300403,2000.8390.3242.604
2019-09-0970.8869.9371.0769.3400146,9000.8390.3342.665
2019-09-0670.8370.871.9170.7400137,2000.8370.3322.662
2019-09-0570.8670.8371.8470.40.160174,3000.8370.3332.675
2019-09-0470.4170.4570.569.9400103,4000.8390.3352.673
2019-09-0370.3869.9470.7469.7500136,0000.840.3332.633
2019-08-3070.1870.7371.1270.1700141,5000.8380.3412.726
2019-08-2970.7470.1271.0669.3800167,4000.8370.3332.729
2019-08-2869.3570.3570.8368.9200238,6000.8410.3372.757
2019-08-2769.6569.3570.3569.2100220,0000.840.3372.711
2019-08-2668.7469.5869.6768.4500214,2000.8380.3432.721
2019-08-2369.5368.2169.8467.9900184,7000.8370.3452.671
2019-08-2270.7869.6870.8969.5900235,6000.8360.3482.703
2019-08-2170.7570.7371.3270.3500174,3000.8370.3432.755
2019-08-2070.3370.3170.9469.9500204,4000.8370.3412.753
2019-08-1971.7970.5671.9970.4500258,3000.8370.3262.745
2019-08-1670.2371.2371.3869.800303,2000.8410.3352.767
2019-08-1569.1969.8970.2569.0800142,0000.840.3322.774
2019-08-1469.3569.1269.4968.6400173,5000.8390.3292.745
2019-08-1369.5470.0870.7669.3200141,9000.8450.3252.778
2019-08-1269.5169.7870.2969.0800103,7000.8480.3272.801
2019-08-0970.1569.8170.7569.7500173,4000.850.3262.787
2019-08-0868.7970.570.7568.7800189,8000.850.3262.813
2019-08-0767.1968.568.866.3600173,8000.8470.3262.778
2019-08-0666.7467.1967.3665.7700279,3000.8470.3162.74
2019-08-0566.4766.6267.8465.8700275,0000.8480.3172.727
2019-08-0266.8967.1767.7866.2400323,3000.8590.3082.756
2019-08-0168.9167.9270.0367.7600205,9000.8580.3132.814
2019-07-3168.4868.6469.267.9600333,0000.8570.3062.828
2019-07-3068.2768.6669.0467.900205,3000.8590.3022.756
2019-07-2968.1268.3568.8667.9600182,0000.8590.2982.748
2019-07-2667.1568.268.4667.1500268,5000.8590.32.728
2019-07-2567.4567.1967.8767.1400256,3000.8590.2932.681
2019-07-2467.1967.3467.4566.4600221,3000.8590.2922.668
2019-07-2367.2867.1667.3266.4600162,9000.8590.2922.628
2019-07-2266.1466.7267.9466.1400286,8000.8490.2382.728
2019-07-1964.3966.3667.9763.6200700,6000.8490.2362.75
2019-07-1860.5261.461.5760.5200178,9000.8610.1952.542
2019-07-1760.3860.6761.0760.1900136,6000.8610.192.549
2019-07-1660.2160.3860.5260.1200146,7000.8610.1832.487
2019-07-1560.0460.2460.3859.6600177,3000.8610.1812.482
2019-07-1259.2560.0160.2458.8400171,6000.8610.1792.475
2019-07-1158.859.0359.2858.1100255,2000.8610.1782.439
2019-07-1058.4958.6859.2458.3300102,2000.8590.1752.426
2019-07-0958.0858.4958.6557.8400172,1000.860.1712.418
2019-07-0858.5658.258.8158.1100156,2000.860.172.4
2019-07-0558.9758.6259.0558.100104,9000.8580.1742.417
2019-07-0358.2559.2559.3658.120071,2000.8580.1742.425
2019-07-0257.9257.9758.3857.6800139,7000.8650.1812.388
2019-07-0158.7558.1459.4157.8800160,4000.8660.1852.364
2019-06-2858.2158.4158.9957.8900443,2000.860.1822.415
2019-06-2757.1158.2658.2956.8700202,3000.8580.1852.432
2019-06-2657.1356.8857.8656.5900193,2000.8450.1822.386
2019-06-2558.4957.1658.5957.1200318,9000.8460.1862.399
2019-06-2459.2358.5759.6158.3400195,4000.8430.1912.454
2019-06-2159.0659.0959.3758.7600228,5000.8420.192.461
2019-06-2059.7459.3159.8658.7800164,5000.8440.22.484
2019-06-1958.3359.2659.4958.3300123,5000.8460.1992.483
2019-06-1858.1358.3358.6758.0300139,2000.8460.1982.435
2019-06-1757.9657.9259.157.4800275,2000.8460.1962.433
2019-06-1457.8857.7958.6557.310085,4000.8460.1972.431
2019-06-1358.857.8658.9857.6900233,6000.8460.1972.436
2019-06-1258.3258.7958.9257.7400148,3000.8460.2082.471
2019-06-1158.4658.2558.4657.2800238,2000.8470.2042.451
2019-06-1057.6358.1258.4357.5700105,5000.8470.2062.442
2019-06-075857.6758.7557.6300122,6000.8470.2052.411
2019-06-0657.6857.7457.9957.270.160126,7000.8490.212.435
2019-06-0556.5757.6957.7456.5700163,9000.8490.2152.431
2019-06-0455.4956.656.6555.0400151,3000.8480.2112.461
2019-06-0355.8855.0656.3254.800265,9000.8440.2072.393
2019-05-3155.355.7755.7954.900138,4000.8420.222.428
2019-05-3056.1255.8156.6155.5200134,1000.8450.2192.438
2019-05-2956.9755.8657.4555.500375,5000.8460.222.451
2019-05-2856.1457.2957.7356.1400298,1000.8440.2342.516
2019-05-2456.0756.156.3855.520096,7000.8540.2292.458
2019-05-2356.5555.8856.5555.3800144,9000.8540.2262.491
2019-05-2257.3557.0257.6156.8200107,3000.8520.2362.553
2019-05-2157.1457.3557.8456.7200251,5000.8520.2342.573
2019-05-2055.256.9657.0155.200189,8000.8530.2392.581
2019-05-1755.4955.855.9355.2200209,5000.860.2192.528
2019-05-1655.1155.7956.3154.9900171,2000.8610.222.531
2019-05-1554.6555.1755.2354.2800143,1000.8590.2222.549
2019-05-1454.6754.9755.4454.5200223,6000.8590.2252.522
2019-05-1354.5254.754.9254.1500246,8000.8610.2232.427
2019-05-1054.9755.2955.3454.1900141,2000.8640.2192.398
2019-05-0954.5855.3155.4554.1100152,1000.8650.2222.432
2019-05-0856.0354.8356.4354.7300204,5000.8660.2222.458
2019-05-0756.6755.8256.7955.5200197,4000.8650.2262.483
2019-05-0656.2857.0357.0455.6400194,5000.8610.2362.539
2019-05-0356.1556.9657.0255.5700224,0000.8620.2322.501
2019-05-0255.6555.9657.2355.4400143,2000.8590.2232.455
2019-05-0156.4755.6456.7855.6400357,3000.8570.2292.492
2019-04-3056.3856.3457.0455.8600274,6000.8560.2312.479
2019-04-2956.4456.356.6655.9800189,2000.8560.2282.519
2019-04-2656.6956.3656.9456.300224,7000.8560.2292.498
2019-04-2557.756.657.756.3300220,6000.8580.2242.507
2019-04-2456.0257.4857.5655.8600227,4000.8570.2352.519
2019-04-2355.555.7556.5354.9300302,2000.860.2182.396
2019-04-2257.6555.459.555.1800488,6000.860.2212.368
2019-04-1855.6956.1756.2855.1600189,1000.860.2272.393
2019-04-1756.2755.8656.5355.5400191,4000.860.2242.383
2019-04-1656.2356.0756.9254.6300183,4000.8590.232.414
2019-04-1556.0956.0456.5255.6200410,1000.8590.2262.463
2019-04-1256.6356.0856.635600188,2000.8620.2322.481
2019-04-1156.8156.4157.0656.3700207,8000.8620.2342.499
2019-04-1056.0656.7657.1655.900352,6000.8620.2362.487
2019-04-0955.9355.7956.2955.6400371,6000.8610.2312.386
2019-04-0855.9456.0956.3455.4100241,0000.8620.2292.407
2019-04-0556.2556.2156.4455.7900274,0000.8590.2262.437
2019-04-0456.556.0856.6255.8800138,8000.860.2252.41
2019-04-0356.7556.4156.8655.9900157,9000.8610.2252.334
2019-04-0257.4356.657.6156.4600258,6000.8590.2222.327
2019-04-0157.7857.457.8256.8500112,4000.8590.2282.365
2019-03-2957.957.4358.1357.0300223,6000.8620.2342.393
2019-03-2857.2157.7257.7456.7300140,2000.8670.2472.445
2019-03-2757.0757.1657.3656.1100133,8000.8660.242.407
2019-03-2657.2357.1457.5456.700142,7000.8670.2372.441
2019-03-2556.6256.9357.2656.0800113,3000.8680.2352.379
2019-03-2257.2356.5657.5256.5600201,3000.8680.2332.373
2019-03-2156.6157.4557.9156.6100236,6000.8680.2292.394
2019-03-2056.9656.6557.6656.5800182,7000.8680.232.389
2019-03-1956.9757.157.4156.4700172,0000.8690.2372.398
2019-03-1856.7256.9657.456.5800210,0000.8690.2392.371
2019-03-1556.8856.7157.4756.3500474,8000.8680.2512.362
2019-03-1456.4956.8356.9956.2900214,3000.8680.2532.391
2019-03-1356.2556.6357.2156.1100187,8000.8680.2522.409
2019-03-1256.1256.1156.5155.8600198,3000.8670.2432.38
2019-03-1155.8356.2856.455.4900177,4000.8680.2472.358
2019-03-0855.9755.6556.1955.0600137,7000.870.2442.324
2019-03-0755.465656.2854.880.160304,6000.870.2452.326
2019-03-0656.2855.3156.3955.2300148,1000.8730.242.303
2019-03-0555.3956.156.4855.1600138,9000.8720.2462.385
2019-03-0456.7455.3356.7455.2900130,9000.8720.2362.319
2019-03-0156.3856.5456.8255.800151,5000.8720.2482.487
2019-02-2855.656.1856.2755.5200124,4000.8720.2462.494
2019-02-2755.6655.7255.9354.8300153,4000.8730.2432.49
2019-02-2656.955.665755.6200155,2000.870.2392.482
2019-02-2557.4356.9157.8356.8300171,1000.8690.2472.538
2019-02-2256.3857.2357.2655.700162,9000.8690.2482.524
2019-02-2156.1456.0956.4255.7300170,1000.8660.242.47
2019-02-2055.6656.2856.3855.1900180,9000.8650.2452.472
2019-02-1955.0255.3855.5554.800156,1000.8660.2342.47
2019-02-1554.8555.3355.5354.5400187,8000.8610.2282.425
2019-02-1453.4854.5254.853.4800245,1000.8570.2232.44
2019-02-1352.6253.7553.7852.6100194,3000.8550.2142.394
2019-02-1252.4452.5752.9552.0100148,6000.850.2112.379
2019-02-1151.4152.1152.1551.3800144,7000.8510.2042.355
2019-02-0851.1251.3651.6250.9200158,0000.8520.1922.314
2019-02-0750.3451.1751.6149.6800173,5000.8530.1892.314
2019-02-0650.8850.8451.7649.9300179,0000.8590.1772.328
2019-02-0550.250.8951.1650.200189,1000.860.1892.383
2019-02-0449.9650.3250.4549.7500250,1000.8580.1822.306
2019-02-0150.1849.8850.1847.5400304,8000.8620.1752.27
2019-01-3149.1849.5749.6146.7300307,9000.8620.1632.197
2019-01-3048.5349.2849.3648.3400139,0000.8740.1732.106
2019-01-2949.348.4649.348.1800197,0000.8750.1772.14
2019-01-2849.7148.9949.8748.9300117,9000.8770.1762.13
2019-01-2550.5350.0150.6449.7100145,7000.8780.1892.184
2019-01-2450.550.0850.7349.6800150,3000.8820.1892.134
2019-01-2351.1350.4252.0950.2800260,8000.8810.1922.081
2019-01-2252.2651.1352.950.9300251,7000.8810.1972.146
2019-01-1852.6652.5452.9152.1500204,1000.870.2182.205
2019-01-1751.2952.5952.7151.2900196,0000.8730.2322.238
2019-01-165251.4652.1851.0600132,3000.8640.2332.147
2019-01-155151.9352.0950.3300164,9000.8650.242.174
2019-01-1451.0650.751.6950.6300157,8000.8760.2172.13
2019-01-1150.8851.2851.6150.8700160,7000.8740.2182.185
2019-01-1051.7651.0952.0950.8300118,8000.8740.2192.152
2019-01-0951.3951.9652.2750.8900414,4000.8760.2282.194
2019-01-0849.9251.3751.4449.5800180,8000.8710.2272.172
2019-01-0750.2449.4550.2549.0400234,8000.8660.2142.056
2019-01-0449.4150.2550.5848.4400218,2000.8690.2242.08
2019-01-0349.3648.9449.5248.3200234,2000.8750.2162.004
2019-01-0249.849.6250.2248.0900173,6000.8810.2092.06
2018-12-3149.7550.3150.4749.7500224,2000.8820.2132.065
2018-12-2849.2249.5350.0848.3500159,6000.8810.2112.008
2018-12-2747.7548.9848.9947.3900185,1000.8810.2081.97
2018-12-2646.648.4448.546.1200213,9000.8810.2071.929
2018-12-2446.4546.3347.1245.6400188,6000.8780.2021.816
2018-12-2147.8346.4648.0546.3600614,4000.8890.1931.816
2018-12-2048.9948.0249.1347.8100244,8000.8810.1991.898
2018-12-1949.348.9850.1948.500238,5000.880.2012.032
2018-12-1848.9449.3449.5948.5100230,9000.8820.1982.026
2018-12-1749.3448.4449.7648.1600305,7000.8780.1872.031
2018-12-1449.7449.4250.1349.0500185,4000.8750.1852.06
2018-12-1350.150.150.8249.4500192,2000.8760.1872.088
2018-12-1249.1950.0950.4346.9100211,8000.8730.1892.083
2018-12-1148.4248.6448.9547.7700178,0000.870.1742.02
2018-12-1047.8147.9448.2647.3800183,1000.8730.1611.932
2018-12-0748.4247.8349.0447.4800216,0000.8750.1561.931
2018-12-064748.3148.5746.490.130250,3000.8790.1531.906
2018-12-0449.6447.5449.6547.3900201,2000.8850.1521.915
2018-12-0350.2149.7450.2149.0400165,0000.8690.1672.016
2018-11-3049.8249.7950.2949.4100198,6000.8670.1792.023
2018-11-2950.3549.8151.349.6600134,9000.8670.1812.002
2018-11-2850.2150.5650.7549.6600362,2000.8670.1842.033
2018-11-2750.7550.2150.7549.7500211,6000.8740.1911.981
2018-11-2650.551.0851.2349.5400226,2000.8750.2012.055
2018-11-2349.5650.1550.6648.940082,1000.8740.22.026
2018-11-2150.1249.9650.7249.2400178,5000.8750.1952.038
2018-11-2051.0449.6351.0648.7600517,8000.8760.1992.065
2018-11-1952.4551.5552.4550.9800332,3000.8670.2092.151
2018-11-1652.7152.4253.6152.0200367,3000.8630.2092.171
2018-11-1552.3753.2553.4851.6800207,1000.8650.2112.196
2018-11-1452.4652.3953.0351.9500194,7000.8630.2092.195
2018-11-1352.0752.0952.9451.6900538,0000.8650.2032.173
2018-11-1252.2752.0852.651.6200238,9000.8650.2022.175
2018-11-0952.3452.2753.1351.600181,2000.8710.1982.179
2018-11-0852.5352.7452.7852.0400160,0000.8710.2012.187
2018-11-0752.3752.7453.1751.8800269,2000.8710.22.229
2018-11-0650.8652.252.3850.8600187,4000.8750.2072.165
2018-11-0550.115151.0649.6700446,5000.8720.22.112
2018-11-0249.6250.1550.449.4700238,4000.8710.1952.07
2018-11-0150.2749.250.6249.1300164,4000.8740.1822.031
2018-10-3149.9149.9350.8549.8900448,6000.8760.1872.034
2018-10-3048.5749.2849.6747.9600138,4000.8760.1851.979
2018-10-2949.248.5349.7147.9200203,1000.8760.181.888
2018-10-2647.9248.5349.0447.100169,3000.8740.1761.866
2018-10-2547.3248.5549.0146.8400245,6000.880.1671.85
2018-10-2448.8246.8549.4446.7900327,3000.8730.1541.755
2018-10-2348.6448.7749.2448.2100166,5000.8620.1591.861
2018-10-2248.5749.250.1348.3200313,0000.8880.1881.883
2018-10-1944.5348.349.3743.9700440,4000.8920.1731.872
2018-10-1847.7946.8247.9346.3800142,1000.8920.1661.842
2018-10-1748.3247.9648.3247.4600150,2000.8880.1751.926
2018-10-1647.3448.1748.3847.200224,0000.8870.1752.006
2018-10-1547.4847.3447.8246.9500147,8000.8820.1691.976
2018-10-1248.0447.5548.0847.200255,3000.8820.1671.953
2018-10-1148.6347.3248.947.300173,8000.8870.1641.943
2018-10-1050.6248.6250.9248.5800319,2000.8820.1712.053
2018-10-0950.150.5651.0449.9800210,5000.8740.1782.207
2018-10-0850.0950.2250.7549.1600199,4000.8750.1752.21
2018-10-0551.0750.4351.0750.0200187,0000.8790.1882.204
2018-10-0452.0250.9652.2250.5400169,7000.8780.1932.192
2018-10-0351.8452.152.3751.2600236,9000.8810.2082.264
2018-10-0251.8751.5451.9951.4500111,6000.8820.2062.198
2018-10-0153.251.8853.751.8200264,9000.8820.2142.177
2018-09-2851.653.0353.0851.600193,4000.8770.222.214
2018-09-2751.851.652.5951.4500159,9000.8770.2032.167
2018-09-2652.8951.8552.8951.700249,9000.8560.2232.175
2018-09-2552.1452.8953.1351.800151,4000.8550.2322.233
2018-09-245251.9552.3751.4500213,1000.8540.2342.186
2018-09-2151.7552.0952.7951.7500374,4000.8530.2372.183
2018-09-2052.0451.752.3951.600134,7000.8540.2332.222
2018-09-1953.1851.6553.2151.4500197,2000.8550.2382.237
2018-09-1853.0353.2353.9752.2900141,8000.8560.2512.313
2018-09-1753.9753.0853.9752.4400132,9000.8570.2512.329
2018-09-1453.2353.925452.6600191,0000.8530.2542.359
2018-09-1352.8953.1853.2852.5400127,6000.8530.2492.28
2018-09-1252.6452.5452.9651.300214,3000.8530.2442.291
2018-09-1152.745252.985200146,6000.8530.2392.26
2018-09-1052.8452.9453.4852.7900151,0000.8550.2532.319
2018-09-0752.3452.3453.0852.1900150,3000.8540.2492.32
2018-09-0652.6452.5953.1852.190.130142,1000.8560.2532.381
2018-09-0552.0252.5652.6151.3700180,5000.8540.2542.407
2018-09-0451.2851.9752.2650.7300169,2000.8550.252.37
2018-08-3150.9851.6751.7750.5400192,2000.8530.2462.36
2018-08-3050.5451.0351.2849.8100161,5000.8480.2432.353
2018-08-2950.8350.6850.9150.0900136,6000.8470.2422.293
2018-08-2851.4750.5451.5250.3900174,6000.8480.2452.322
2018-08-2752.2651.2852.6651.1800108,1000.8410.2492.375
2018-08-2451.2852.1152.1651.1600172,8000.8370.2582.359
2018-08-2351.8251.3352.2651.330095,6000.8340.2552.32
2018-08-2251.1351.7751.8250.2400130,4000.8370.2542.355
2018-08-2150.5451.2351.5750.2400179,5000.8210.2612.34
2018-08-2050.2450.3950.6849.6500154,6000.8190.2562.261
2018-08-1749.8950.1450.2449.1600169,5000.820.2522.282
2018-08-1650.0950.0950.3649.6500132,6000.820.252.26
2018-08-1550.6849.750.9349.600124,2000.8210.2512.247
2018-08-1449.8450.8851.4749.700260,9000.8180.2622.273
2018-08-1349.749.7550.2949.5500121,3000.8160.2512.229
2018-08-1049.549.750.2949.0600127,6000.8170.2562.227
2018-08-0949.8949.449.8949.30087,5000.8190.2492.22
2018-08-0850.0449.750.2448.8600204,9000.8160.2472.246
2018-08-0749.649.9750.4949.210097,8000.8160.2482.271


Copyright (c) 2005 - 2019 by Lukasz Tomicki