Exponent, Inc. ( EXPO) - Price History
Monthly price history for EXPO (Exponent, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $71.85 | $71.85 |
| September 2026 | $65.42 | $65.42 |
| August 2026 | $70.70 | $71.01 |
| July 2026 | $66.55 | $66.85 |
| June 2026 | $58.50 | $58.76 |
| May 2026 | $57.76 | $58.32 |
| April 2026 | $66.25 | $66.89 |
| March 2026 | $64.62 | $65.25 |
| February 2026 | $71.78 | $72.78 |
| January 2026 | $70.88 | $71.87 |
| December 2025 | $68.50 | $69.46 |
| November 2025 | $71.02 | $72.30 |
| October 2025 | $69.56 | $70.81 |
| September 2025 | $68.25 | $69.48 |
| August 2025 | $69.83 | $71.38 |
| July 2025 | $67.46 | $68.96 |
| June 2025 | $73.08 | $74.71 |
| May 2025 | $74.39 | $76.34 |
| April 2025 | $76.67 | $78.68 |
| March 2025 | $78.99 | $81.06 |
| February 2025 | $82.20 | $84.66 |
| January 2025 | $89 | $91.67 |
| December 2024 | $86.51 | $89.10 |
| November 2024 | $95.56 | $98.71 |
| October 2024 | $91.37 | $94.38 |
| September 2024 | $111.60 | $115.28 |
| August 2024 | $104.53 | $108.27 |
| July 2024 | $102.42 | $106.08 |
| June 2024 | $91.84 | $95.12 |
| May 2024 | $91.57 | $95.12 |
| April 2024 | $88.48 | $91.91 |
| March 2024 | $79.60 | $82.69 |
| February 2024 | $77.60 | $80.89 |
| January 2024 | $84.60 | $88.19 |
| December 2023 | $84.46 | $88.04 |
| November 2023 | $73.60 | $76.96 |
| October 2023 | $70.09 | $73.29 |
| September 2023 | $81.86 | $85.60 |
| August 2023 | $85.68 | $89.86 |
| July 2023 | $85.42 | $89.58 |
| June 2023 | $88.98 | $93.32 |
| May 2023 | $86.84 | $91.32 |
| April 2023 | $87.54 | $92.05 |
| March 2023 | $94.80 | $99.69 |
| February 2023 | $97.61 | $102.90 |
| January 2023 | $97.26 | $102.54 |
| December 2022 | $93.99 | $99.09 |
| November 2022 | $97.86 | $103.41 |
| October 2022 | $90.15 | $95.26 |
| September 2022 | $82.96 | $87.67 |
| August 2022 | $88.60 | $93.86 |
| July 2022 | $94.86 | $100.49 |
| June 2022 | $86.34 | $91.47 |
| May 2022 | $85.09 | $90.39 |
| April 2022 | $90.20 | $95.81 |
| March 2022 | $101.72 | $108.05 |
| February 2022 | $88.98 | $94.76 |
| January 2022 | $89.19 | $94.98 |
| December 2021 | $109.62 | $116.73 |
| November 2021 | $109.21 | $116.50 |
| October 2021 | $107.61 | $114.80 |
| September 2021 | $106.07 | $113.15 |
| August 2021 | $109.39 | $116.90 |
| July 2021 | $100.21 | $107.09 |
| June 2021 | $83.48 | $89.21 |
| May 2021 | $85.18 | $91.23 |
| April 2021 | $89.94 | $96.33 |
| March 2021 | $90.99 | $97.45 |
| February 2021 | $89.89 | $96.47 |
| January 2021 | $76.95 | $82.58 |
| December 2020 | $83.89 | $90.03 |
| November 2020 | $77.17 | $83.01 |
| October 2020 | $64.69 | $69.59 |
| September 2020 | $66.96 | $72.03 |
| August 2020 | $74.61 | $80.46 |
| July 2020 | $77.95 | $84.06 |
| June 2020 | $75.05 | $80.93 |
| May 2020 | $68.68 | $74.24 |
| April 2020 | $65.06 | $70.33 |
| March 2020 | $66.52 | $71.91 |
| February 2020 | $67.96 | $73.65 |
| January 2020 | $67.15 | $72.77 |
| December 2019 | $63.68 | $69.01 |
| November 2019 | $58.50 | $63.55 |
| October 2019 | $58.48 | $63.53 |
| September 2019 | $64.34 | $69.90 |
| August 2019 | $65.10 | $70.89 |
| July 2019 | $63.18 | $68.80 |
| June 2019 | $53.76 | $58.54 |
| May 2019 | $51.33 | $56.05 |
| April 2019 | $51.85 | $56.62 |
| March 2019 | $52.86 | $57.72 |
| February 2019 | $51.72 | $56.63 |
| January 2019 | $45.62 | $49.96 |
| December 2018 | $46.31 | $50.71 |
| November 2018 | $45.83 | $50.32 |
| October 2018 | $45.96 | $50.46 |
| September 2018 | $48.82 | $53.60 |
| August 2018 | $47.56 | $52.35 |
| July 2018 | $44.43 | $48.90 |
| June 2018 | $43.88 | $48.30 |
| May 2018 | $44.54 | $98.30 |
| April 2018 | $39.15 | $86.40 |
| March 2018 | $35.64 | $78.65 |
| February 2018 | $35.11 | $77.75 |
| January 2018 | $33.49 | $74.15 |
| December 2017 | $32.11 | $71.10 |
| November 2017 | $34.10 | $75.50 |
| October 2017 | $33.26 | $73.85 |
| September 2017 | $33.28 | $73.90 |
| August 2017 | $30.67 | $68.10 |
| July 2017 | $29.27 | $65.20 |
| June 2017 | $26.17 | $58.30 |
| May 2017 | $26.53 | $59.30 |
| April 2017 | $27.36 | $61.15 |
| March 2017 | $26.64 | $59.55 |
| February 2017 | $25.61 | $57.45 |
| January 2017 | $25.88 | $58.05 |
| December 2016 | $26.88 | $60.30 |
| November 2016 | $27.04 | $60.65 |
| October 2016 | $25.44 | $57.25 |
| September 2016 | $22.69 | $51.06 |
| August 2016 | $22.41 | $50.43 |
| July 2016 | $22.50 | $50.81 |
| June 2016 | $25.87 | $58.41 |
| May 2016 | $23.80 | $53.91 |
| April 2016 | $22 | $49.84 |
| March 2016 | $22.52 | $51.01 |
| February 2016 | $20.53 | $46.69 |
| January 2016 | $22.57 | $51.31 |
| December 2015 | $21.97 | $49.95 |
| November 2015 | $22.71 | $51.63 |
| October 2015 | $22.54 | $51.41 |
| September 2015 | $19.54 | $44.56 |
| August 2015 | $18.68 | $42.75 |
| July 2015 | $19.44 | $44.49 |
| June 2015 | $19.57 | $44.78 |
| May 2015 | $18.53 | $85.12 |
| April 2015 | $19.29 | $88.61 |
| March 2015 | $19.35 | $88.90 |
| February 2015 | $18.77 | $86.53 |
| January 2015 | $17.39 | $80.14 |
| December 2014 | $17.90 | $82.50 |
| November 2014 | $16.50 | $76.06 |
| October 2014 | $17.26 | $79.82 |
| September 2014 | $15.33 | $70.88 |
| August 2014 | $15.75 | $73.06 |
| July 2014 | $15.32 | $71.08 |
| June 2014 | $15.97 | $74.11 |
| May 2014 | $15.19 | $70.73 |
| April 2014 | $15.12 | $70.42 |
| March 2014 | $16.12 | $75.06 |
| February 2014 | $15.25 | $71.24 |
| January 2014 | $15.46 | $72.22 |
| December 2013 | $16.54 | $77.27 |
| November 2013 | $16.56 | $77.37 |
| October 2013 | $16.15 | $75.61 |
| September 2013 | $15.35 | $71.84 |
| August 2013 | $13.88 | $65.13 |
| July 2013 | $14.09 | $66.12 |
| June 2013 | $12.60 | $59.11 |
| May 2013 | $11.90 | $56 |
| April 2013 | $11.20 | $52.70 |
| March 2013 | $11.47 | $53.94 |
| February 2013 | $10.66 | $50.27 |
| January 2013 | $10.36 | $48.89 |
| December 2012 | $11.84 | $55.83 |
| November 2012 | $11.33 | $53.44 |
| October 2012 | $11.65 | $54.98 |
| September 2012 | $12.10 | $57.09 |
| August 2012 | $11.04 | $52.06 |
| July 2012 | $10.96 | $51.69 |
| June 2012 | $11.20 | $52.83 |
| May 2012 | $10.01 | $47.22 |
| April 2012 | $10.13 | $47.80 |
| March 2012 | $10.28 | $48.52 |
| February 2012 | $10.22 | $48.22 |
| January 2012 | $10.36 | $48.85 |
| December 2011 | $9.74 | $45.97 |
| November 2011 | $10.04 | $47.38 |
| October 2011 | $10.21 | $48.18 |
| September 2011 | $8.76 | $41.33 |
| August 2011 | $8.96 | $42.26 |
| July 2011 | $8.86 | $41.81 |
| June 2011 | $9.22 | $43.51 |
| May 2011 | $9.09 | $42.88 |
| April 2011 | $9.10 | $42.91 |
| March 2011 | $9.46 | $44.61 |
| February 2011 | $8.34 | $39.35 |
| January 2011 | $7.78 | $36.72 |
| December 2010 | $7.96 | $37.54 |
| November 2010 | $7.38 | $34.80 |
| October 2010 | $6.77 | $31.92 |
| September 2010 | $7.12 | $33.59 |
| August 2010 | $6.54 | $30.84 |
| July 2010 | $7 | $33.01 |
| June 2010 | $6.94 | $32.72 |
| May 2010 | $5.83 | $27.49 |
| April 2010 | $6.32 | $29.81 |
| March 2010 | $6.04 | $28.52 |
| February 2010 | $5.64 | $26.63 |
| January 2010 | $5.70 | $26.91 |
| December 2009 | $5.90 | $27.84 |
| November 2009 | $5.72 | $26.99 |
| October 2009 | $5.51 | $26.01 |
| September 2009 | $5.97 | $28.17 |
| August 2009 | $6 | $28.28 |
| July 2009 | $5.47 | $25.81 |
| June 2009 | $5.20 | $24.51 |
| May 2009 | $5.56 | $26.24 |
| April 2009 | $5.91 | $27.90 |
| March 2009 | $5.37 | $25.33 |
| February 2009 | $4.76 | $22.47 |
| January 2009 | $5.20 | $24.52 |
| December 2008 | $6.38 | $30.08 |
| November 2008 | $6.47 | $30.52 |
| October 2008 | $6.24 | $29.43 |
| September 2008 | $7.01 | $33.09 |
| August 2008 | $6.52 | $30.76 |
| July 2008 | $6.47 | $30.54 |
| June 2008 | $6.66 | $31.41 |
| May 2008 | $6.92 | $32.62 |
| April 2008 | $7.15 | $33.74 |
| March 2008 | $6.96 | $32.84 |
| February 2008 | $6.17 | $29.10 |
| January 2008 | $6.53 | $30.80 |
| December 2007 | $5.73 | $27.04 |
| November 2007 | $5.90 | $27.85 |
| October 2007 | $6.40 | $30.21 |
| September 2007 | $5.32 | $25.09 |
| August 2007 | $5.16 | $24.36 |
| July 2007 | $4.83 | $22.77 |
| June 2007 | $4.74 | $22.37 |
| May 2007 | $4.88 | $23 |
| April 2007 | $4.48 | $21.15 |
| March 2007 | $4.23 | $19.95 |
| February 2007 | $3.90 | $18.41 |
| January 2007 | $3.94 | $18.61 |
| December 2006 | $3.96 | $18.66 |
| November 2006 | $3.78 | $17.82 |
| October 2006 | $3.84 | $18.10 |
| September 2006 | $3.53 | $16.67 |
| August 2006 | $3.26 | $15.36 |
| July 2006 | $3.34 | $15.76 |
| June 2006 | $3.58 | $16.90 |
| May 2006 | $3.18 | $30 |
| April 2006 | $3.45 | $32.55 |
| March 2006 | $3.35 | $31.65 |
| February 2006 | $3.37 | $31.80 |
| January 2006 | $3.24 | $30.61 |
| December 2005 | $3.01 | $28.38 |
| November 2005 | $2.90 | $27.35 |
| October 2005 | $3.06 | $28.82 |
| September 2005 | $3.33 | $31.39 |
| August 2005 | $3.18 | $30 |
| July 2005 | $3.15 | $29.73 |
| June 2005 | $3.03 | $28.58 |
| May 2005 | $2.62 | $24.77 |
| April 2005 | $2.53 | $23.83 |
| March 2005 | $2.53 | $23.89 |
| February 2005 | $2.56 | $24.18 |
| January 2005 | $2.64 | $24.95 |
| December 2004 | $2.91 | $27.49 |
| November 2004 | $2.94 | $27.79 |
| October 2004 | $2.86 | $27 |
| September 2004 | $2.92 | $27.55 |
| August 2004 | $2.76 | $26 |
| July 2004 | $2.66 | $25.12 |
| June 2004 | $2.85 | $26.87 |
| May 2004 | $2.64 | $24.93 |
| April 2004 | $2.65 | $25.03 |
| March 2004 | $2.39 | $22.52 |
| February 2004 | $2.34 | $22.10 |
| January 2004 | $2.54 | $23.99 |
| December 2003 | $2.27 | $21.40 |
| November 2003 | $2.41 | $22.72 |
| October 2003 | $2.24 | $21.13 |
| September 2003 | $1.84 | $17.39 |
| August 2003 | $1.83 | $17.24 |
| July 2003 | $1.68 | $15.85 |
| June 2003 | $1.64 | $15.50 |
| May 2003 | $1.69 | $15.93 |
| April 2003 | $1.47 | $13.91 |
| March 2003 | $1.39 | $13.15 |
| February 2003 | $1.48 | $14 |
| January 2003 | $1.53 | $14.40 |
| December 2002 | $1.56 | $14.68 |
| November 2002 | $1.37 | $12.91 |
| October 2002 | $1.34 | $12.65 |
| September 2002 | $1.34 | $12.61 |
| August 2002 | $1.32 | $12.42 |
| July 2002 | $1.29 | $12.14 |
| June 2002 | $1.37 | $12.91 |
| May 2002 | $1.36 | $12.80 |
| April 2002 | $1.39 | $13.14 |
| March 2002 | $1.41 | $13.31 |
| February 2002 | $1.37 | $12.95 |
| January 2002 | $1.38 | $12.99 |
| December 2001 | $1.31 | $12.32 |
| November 2001 | $1.06 | $9.96 |
| October 2001 | $1.06 | $9.99 |
| September 2001 | $1.16 | $10.90 |
| August 2001 | $0.96 | $9.06 |
| July 2001 | $1.07 | $10.07 |
| June 2001 | $1.14 | $10.78 |
| May 2001 | $1.26 | $11.90 |
| April 2001 | $1.18 | $11.10 |
| March 2001 | $1.43 | $13.50 |
| February 2001 | $1.22 | $11.50 |
| January 2001 | $1.02 | $9.62 |
| December 2000 | $1.01 | $9.56 |
| November 2000 | $1.01 | $9.50 |
| October 2000 | $0.98 | $9.22 |
| September 2000 | $0.91 | $8.56 |
| August 2000 | $0.92 | $8.69 |
| July 2000 | $0.94 | $8.88 |
| June 2000 | $0.89 | $8.38 |
| May 2000 | $0.81 | $7.62 |
| April 2000 | $0.82 | $7.75 |
| March 2000 | $1.17 | $11 |
| February 2000 | $0.86 | $8.06 |
| January 2000 | $0.77 | $7.25 |
| December 1999 | $0.70 | $6.62 |
| November 1999 | $0.72 | $6.75 |
| October 1999 | $0.70 | $6.62 |
| September 1999 | $0.53 | $5 |
| August 1999 | $0.70 | $6.56 |
| July 1999 | $0.76 | $7.12 |
| June 1999 | $0.74 | $7 |
| May 1999 | $0.75 | $7.06 |
| April 1999 | $0.62 | $5.88 |
| March 1999 | $0.60 | $5.62 |
| February 1999 | $0.61 | $5.75 |
| January 1999 | $0.65 | $6.12 |
| December 1998 | $0.64 | $6 |
| November 1998 | $0.66 | $6.25 |
| October 1998 | $0.57 | $5.38 |
| September 1998 | $0.53 | $5 |
| August 1998 | $0.66 | $6.25 |
| July 1998 | $0.82 | $7.75 |
| June 1998 | $0.90 | $8.50 |
| May 1998 | $1.01 | $9.50 |
| April 1998 | $1.09 | $10.25 |
| March 1998 | $1.06 | $10 |
| February 1998 | $1.06 | $10 |
| January 1998 | $0.98 | $9.25 |
| December 1997 | $1.11 | $10.50 |
| November 1997 | $0.99 | $9.38 |
| October 1997 | $1.05 | $9.88 |
| September 1997 | $0.80 | $7.50 |
| August 1997 | $0.77 | $7.25 |
| July 1997 | $0.77 | $7.25 |
| June 1997 | $0.66 | $6.25 |
| May 1997 | $0.66 | $6.25 |
| April 1997 | $0.65 | $6.12 |
| March 1997 | $0.49 | $4.62 |
| February 1997 | $0.58 | $5.50 |
| January 1997 | $0.64 | $6 |
| December 1996 | $0.65 | $6.12 |
| November 1996 | $0.61 | $5.75 |
| October 1996 | $0.62 | $5.88 |
| September 1996 | $0.66 | $6.25 |
| August 1996 | $0.66 | $6.25 |
| July 1996 | $0.66 | $6.25 |
| June 1996 | $0.69 | $6.50 |
| May 1996 | $0.61 | $5.75 |
| April 1996 | $0.64 | $6 |
| March 1996 | $0.58 | $5.50 |
| February 1996 | $0.58 | $5.50 |
| January 1996 | $0.56 | $5.25 |
| December 1995 | $0.70 | $6.62 |
| November 1995 | $0.72 | $6.75 |
| October 1995 | $0.58 | $5.50 |
| September 1995 | $0.73 | $6.88 |
| August 1995 | $0.73 | $6.88 |
| July 1995 | $0.80 | $7.50 |
| June 1995 | $0.57 | $5.38 |
| May 1995 | $0.54 | $5.12 |
| April 1995 | $0.64 | $6 |
| March 1995 | $0.56 | $5.25 |
| February 1995 | $0.53 | $5 |
| January 1995 | $0.56 | $5.25 |
| December 1994 | $0.45 | $4.25 |
| November 1994 | $0.48 | $4.50 |
| October 1994 | $0.49 | $4.62 |
| September 1994 | $0.48 | $4.50 |
| August 1994 | $0.50 | $4.75 |
| July 1994 | $0.48 | $4.50 |
| June 1994 | $0.53 | $5 |
| May 1994 | $0.53 | $5 |
| April 1994 | $0.53 | $5 |
| March 1994 | $0.58 | $5.50 |
| February 1994 | $0.56 | $5.25 |
| January 1994 | $0.53 | $5 |
| December 1993 | $0.56 | $5.25 |
| November 1993 | $0.53 | $5 |
| October 1993 | $0.61 | $5.75 |
| September 1993 | $0.64 | $6 |
| August 1993 | $0.69 | $6.50 |
| July 1993 | $0.72 | $6.75 |
| June 1993 | $0.69 | $6.50 |
| May 1993 | $0.77 | $7.25 |
| April 1993 | $0.81 | $7.62 |
| March 1993 | $0.85 | $8 |
| February 1993 | $0.97 | $9.12 |
| January 1993 | $0.87 | $8.25 |
| December 1992 | $0.77 | $7.25 |
| November 1992 | $0.69 | $6.50 |
| October 1992 | $0.80 | $7.50 |
| September 1992 | $0.90 | $8.50 |
| August 1992 | $0.74 | $7 |
| July 1992 | $0.77 | $7.25 |
| June 1992 | $0.80 | $7.50 |
| May 1992 | $0.82 | $7.75 |
| April 1992 | $0.93 | $8.75 |
| March 1992 | $1.03 | $9.75 |
| February 1992 | $1.48 | $14 |
| January 1992 | $1.51 | $14.25 |
| December 1991 | $1.43 | $13.50 |
| November 1991 | $1.30 | $12.25 |
| October 1991 | $1.62 | $15.25 |
| September 1991 | $1.43 | $13.50 |
| August 1991 | $1.32 | $12.50 |
| July 1991 | $1.68 | $15.88 |
| June 1991 | $1.83 | $17.25 |
| May 1991 | $2.62 | $24.75 |
| April 1991 | $2.89 | $27.25 |
| March 1991 | $2.86 | $27 |
| February 1991 | $2.46 | $23.25 |
| January 1991 | $2.15 | $20.25 |
| December 1990 | $1.83 | $17.25 |
| November 1990 | $1.80 | $17 |
| October 1990 | $1.88 | $17.75 |
| September 1990 | $1.62 | $15.25 |
| August 1990 | $1.67 | $15.75 |
EXPO
List: Contenders
Price: $71.85
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.73%
Payout Ratio: 55.17%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 2.20 USD
P/E Ratio: 30.40
Exchange: NMS
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 92968
Ebitda: 17.8 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.66%
DGR5: 10.13%
DGR10: 15.58%