Exponent, Inc. - Price History
Monthly price history for EXPO (Exponent, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $79.68 | $79.68 |
| March 2024 | $82.69 | $82.69 |
| February 2024 | $80.61 | $80.89 |
| January 2024 | $87.89 | $88.19 |
| December 2023 | $87.74 | $88.04 |
| November 2023 | $76.45 | $76.96 |
| October 2023 | $72.81 | $73.29 |
| September 2023 | $85.04 | $85.60 |
| August 2023 | $89.01 | $89.86 |
| July 2023 | $88.73 | $89.58 |
| June 2023 | $92.44 | $93.32 |
| May 2023 | $90.21 | $91.32 |
| April 2023 | $90.93 | $92.05 |
| March 2023 | $98.48 | $99.69 |
| February 2023 | $101.39 | $102.90 |
| January 2023 | $101.04 | $102.54 |
| December 2022 | $97.64 | $99.09 |
| November 2022 | $101.66 | $103.41 |
| October 2022 | $93.64 | $95.26 |
| September 2022 | $86.18 | $87.67 |
| August 2022 | $92.03 | $93.86 |
| July 2022 | $98.54 | $100.49 |
| June 2022 | $89.69 | $91.47 |
| May 2022 | $88.40 | $90.39 |
| April 2022 | $93.70 | $95.81 |
| March 2022 | $105.66 | $108.05 |
| February 2022 | $92.44 | $94.76 |
| January 2022 | $92.65 | $94.98 |
| December 2021 | $113.87 | $116.73 |
| November 2021 | $113.44 | $116.50 |
| October 2021 | $111.79 | $114.80 |
| September 2021 | $110.18 | $113.15 |
| August 2021 | $113.64 | $116.90 |
| July 2021 | $104.10 | $107.09 |
| June 2021 | $86.72 | $89.21 |
| May 2021 | $88.48 | $91.23 |
| April 2021 | $93.43 | $96.33 |
| March 2021 | $94.52 | $97.45 |
| February 2021 | $93.38 | $96.47 |
| January 2021 | $79.93 | $82.58 |
| December 2020 | $87.14 | $90.03 |
| November 2020 | $80.16 | $83.01 |
| October 2020 | $67.20 | $69.59 |
| September 2020 | $69.56 | $72.03 |
| August 2020 | $77.50 | $80.46 |
| July 2020 | $80.98 | $84.06 |
| June 2020 | $77.96 | $80.93 |
| May 2020 | $71.34 | $74.24 |
| April 2020 | $67.58 | $70.33 |
| March 2020 | $69.10 | $71.91 |
| February 2020 | $70.60 | $73.65 |
| January 2020 | $69.75 | $72.77 |
| December 2019 | $66.15 | $69.01 |
| November 2019 | $60.76 | $63.55 |
| October 2019 | $60.74 | $63.53 |
| September 2019 | $66.84 | $69.90 |
| August 2019 | $67.63 | $70.89 |
| July 2019 | $65.64 | $68.80 |
| June 2019 | $55.85 | $58.54 |
| May 2019 | $53.32 | $56.05 |
| April 2019 | $53.87 | $56.62 |
| March 2019 | $54.91 | $57.72 |
| February 2019 | $53.72 | $56.63 |
| January 2019 | $47.39 | $49.96 |
| December 2018 | $48.10 | $50.71 |
| November 2018 | $47.61 | $50.32 |
| October 2018 | $47.74 | $50.46 |
| September 2018 | $50.71 | $53.60 |
| August 2018 | $49.41 | $52.35 |
| July 2018 | $46.15 | $48.90 |
| June 2018 | $45.58 | $48.30 |
| May 2018 | $46.27 | $98.30 |
| April 2018 | $40.67 | $86.40 |
| March 2018 | $37.02 | $78.65 |
| February 2018 | $36.48 | $77.75 |
| January 2018 | $34.79 | $74.15 |
| December 2017 | $33.36 | $71.10 |
| November 2017 | $35.42 | $75.50 |
| October 2017 | $34.55 | $73.85 |
| September 2017 | $34.58 | $73.90 |
| August 2017 | $31.86 | $68.10 |
| July 2017 | $30.41 | $65.20 |
| June 2017 | $27.19 | $58.30 |
| May 2017 | $27.56 | $59.30 |
| April 2017 | $28.42 | $61.15 |
| March 2017 | $27.68 | $59.55 |
| February 2017 | $26.60 | $57.45 |
| January 2017 | $26.88 | $58.05 |
| December 2016 | $27.92 | $60.30 |
| November 2016 | $28.08 | $60.65 |
| October 2016 | $26.43 | $57.25 |
| September 2016 | $23.58 | $51.06 |
| August 2016 | $23.28 | $50.43 |
| July 2016 | $23.38 | $50.81 |
| June 2016 | $26.87 | $58.41 |
| May 2016 | $24.72 | $53.91 |
| April 2016 | $22.86 | $49.84 |
| March 2016 | $23.39 | $51.01 |
| February 2016 | $21.33 | $46.69 |
| January 2016 | $23.44 | $51.31 |
| December 2015 | $22.82 | $49.95 |
| November 2015 | $23.59 | $51.63 |
| October 2015 | $23.42 | $51.41 |
| September 2015 | $20.30 | $44.56 |
| August 2015 | $19.40 | $42.75 |
| July 2015 | $20.19 | $44.49 |
| June 2015 | $20.32 | $44.78 |
| May 2015 | $19.25 | $85.12 |
| April 2015 | $20.04 | $88.61 |
| March 2015 | $20.10 | $88.90 |
| February 2015 | $19.50 | $86.53 |
| January 2015 | $18.06 | $80.14 |
| December 2014 | $18.59 | $82.50 |
| November 2014 | $17.14 | $76.06 |
| October 2014 | $17.93 | $79.82 |
| September 2014 | $15.92 | $70.88 |
| August 2014 | $16.36 | $73.06 |
| July 2014 | $15.91 | $71.08 |
| June 2014 | $16.59 | $74.11 |
| May 2014 | $15.78 | $70.73 |
| April 2014 | $15.71 | $70.42 |
| March 2014 | $16.75 | $75.06 |
| February 2014 | $15.84 | $71.24 |
| January 2014 | $16.06 | $72.22 |
| December 2013 | $17.18 | $77.27 |
| November 2013 | $17.20 | $77.37 |
| October 2013 | $16.78 | $75.61 |
| September 2013 | $15.94 | $71.84 |
| August 2013 | $14.42 | $65.13 |
| July 2013 | $14.64 | $66.12 |
| June 2013 | $13.09 | $59.11 |
| May 2013 | $12.37 | $56 |
| April 2013 | $11.64 | $52.70 |
| March 2013 | $11.91 | $53.94 |
| February 2013 | $11.07 | $50.27 |
| January 2013 | $10.77 | $48.89 |
| December 2012 | $12.29 | $55.83 |
| November 2012 | $11.77 | $53.44 |
| October 2012 | $12.11 | $54.98 |
| September 2012 | $12.57 | $57.09 |
| August 2012 | $11.46 | $52.06 |
| July 2012 | $11.38 | $51.69 |
| June 2012 | $11.63 | $52.83 |
| May 2012 | $10.40 | $47.22 |
| April 2012 | $10.53 | $47.80 |
| March 2012 | $10.68 | $48.52 |
| February 2012 | $10.62 | $48.22 |
| January 2012 | $10.76 | $48.85 |
| December 2011 | $10.12 | $45.97 |
| November 2011 | $10.43 | $47.38 |
| October 2011 | $10.61 | $48.18 |
| September 2011 | $9.10 | $41.33 |
| August 2011 | $9.31 | $42.26 |
| July 2011 | $9.21 | $41.81 |
| June 2011 | $9.58 | $43.51 |
| May 2011 | $9.44 | $42.88 |
| April 2011 | $9.45 | $42.91 |
| March 2011 | $9.82 | $44.61 |
| February 2011 | $8.66 | $39.35 |
| January 2011 | $8.09 | $36.72 |
| December 2010 | $8.27 | $37.54 |
| November 2010 | $7.66 | $34.80 |
| October 2010 | $7.03 | $31.92 |
| September 2010 | $7.40 | $33.59 |
| August 2010 | $6.79 | $30.84 |
| July 2010 | $7.27 | $33.01 |
| June 2010 | $7.20 | $32.72 |
| May 2010 | $6.05 | $27.49 |
| April 2010 | $6.56 | $29.81 |
| March 2010 | $6.28 | $28.52 |
| February 2010 | $5.86 | $26.63 |
| January 2010 | $5.93 | $26.91 |
| December 2009 | $6.13 | $27.84 |
| November 2009 | $5.94 | $26.99 |
| October 2009 | $5.73 | $26.01 |
| September 2009 | $6.20 | $28.17 |
| August 2009 | $6.23 | $28.28 |
| July 2009 | $5.68 | $25.81 |
| June 2009 | $5.40 | $24.51 |
| May 2009 | $5.78 | $26.24 |
| April 2009 | $6.14 | $27.90 |
| March 2009 | $5.58 | $25.33 |
| February 2009 | $4.95 | $22.47 |
| January 2009 | $5.40 | $24.52 |
| December 2008 | $6.62 | $30.08 |
| November 2008 | $6.72 | $30.52 |
| October 2008 | $6.48 | $29.43 |
| September 2008 | $7.29 | $33.09 |
| August 2008 | $6.77 | $30.76 |
| July 2008 | $6.72 | $30.54 |
| June 2008 | $6.92 | $31.41 |
| May 2008 | $7.18 | $32.62 |
| April 2008 | $7.43 | $33.74 |
| March 2008 | $7.23 | $32.84 |
| February 2008 | $6.41 | $29.10 |
| January 2008 | $6.78 | $30.80 |
| December 2007 | $5.95 | $27.04 |
| November 2007 | $6.13 | $27.85 |
| October 2007 | $6.65 | $30.21 |
| September 2007 | $5.52 | $25.09 |
| August 2007 | $5.36 | $24.36 |
| July 2007 | $5.01 | $22.77 |
| June 2007 | $4.93 | $22.37 |
| May 2007 | $5.06 | $23 |
| April 2007 | $4.66 | $21.15 |
| March 2007 | $4.39 | $19.95 |
| February 2007 | $4.05 | $18.41 |
| January 2007 | $4.10 | $18.61 |
| December 2006 | $4.11 | $18.66 |
| November 2006 | $3.92 | $17.82 |
| October 2006 | $3.99 | $18.10 |
| September 2006 | $3.67 | $16.67 |
| August 2006 | $3.38 | $15.36 |
| July 2006 | $3.47 | $15.76 |
| June 2006 | $3.72 | $16.90 |
| May 2006 | $3.30 | $30 |
| April 2006 | $3.58 | $32.55 |
| March 2006 | $3.48 | $31.65 |
| February 2006 | $3.50 | $31.80 |
| January 2006 | $3.37 | $30.61 |
| December 2005 | $3.12 | $28.38 |
| November 2005 | $3.01 | $27.35 |
| October 2005 | $3.17 | $28.82 |
| September 2005 | $3.46 | $31.39 |
| August 2005 | $3.30 | $30 |
| July 2005 | $3.27 | $29.72 |
| June 2005 | $3.15 | $28.58 |
| May 2005 | $2.73 | $24.77 |
| April 2005 | $2.62 | $23.83 |
| March 2005 | $2.63 | $23.89 |
| February 2005 | $2.66 | $24.18 |
| January 2005 | $2.75 | $24.95 |
| December 2004 | $3.03 | $27.49 |
| November 2004 | $3.06 | $27.79 |
| October 2004 | $2.97 | $27 |
| September 2004 | $3.03 | $27.55 |
| August 2004 | $2.86 | $26 |
| July 2004 | $2.77 | $25.12 |
| June 2004 | $2.96 | $26.87 |
| May 2004 | $2.74 | $24.93 |
| April 2004 | $2.76 | $25.03 |
| March 2004 | $2.48 | $22.52 |
| February 2004 | $2.43 | $22.10 |
| January 2004 | $2.64 | $23.99 |
| December 2003 | $2.36 | $21.40 |
| November 2003 | $2.50 | $22.72 |
| October 2003 | $2.33 | $21.13 |
| September 2003 | $1.92 | $17.39 |
| August 2003 | $1.90 | $17.24 |
| July 2003 | $1.74 | $15.85 |
| June 2003 | $1.69 | $15.37 |
| May 2003 | $1.75 | $15.93 |
| April 2003 | $1.53 | $13.91 |
| March 2003 | $1.45 | $13.15 |
| February 2003 | $1.54 | $14 |
| January 2003 | $1.58 | $14.40 |
| December 2002 | $1.62 | $14.68 |
| November 2002 | $1.42 | $12.91 |
| October 2002 | $1.39 | $12.65 |
| September 2002 | $1.39 | $12.61 |
| August 2002 | $1.37 | $12.42 |
| July 2002 | $1.34 | $12.14 |
| June 2002 | $1.42 | $12.91 |
| May 2002 | $1.41 | $12.80 |
| April 2002 | $1.45 | $13.14 |
| March 2002 | $1.46 | $13.31 |
| February 2002 | $1.43 | $12.95 |
| January 2002 | $1.43 | $12.99 |
| December 2001 | $1.36 | $12.32 |
| November 2001 | $1.10 | $9.96 |
| October 2001 | $1.10 | $9.99 |
| September 2001 | $1.20 | $10.90 |
| August 2001 | $1 | $9.06 |
| July 2001 | $1.11 | $10.07 |
| June 2001 | $1.19 | $10.78 |
| May 2001 | $1.31 | $11.90 |
| April 2001 | $1.22 | $11.10 |
| March 2001 | $1.49 | $13.50 |
| February 2001 | $1.27 | $11.50 |
| January 2001 | $1.06 | $9.62 |
| December 2000 | $1.05 | $9.56 |
| November 2000 | $1.05 | $9.50 |
| October 2000 | $1.02 | $9.22 |
| September 2000 | $0.94 | $8.56 |
| August 2000 | $0.96 | $8.69 |
| July 2000 | $0.98 | $8.88 |
| June 2000 | $0.92 | $8.38 |
| May 2000 | $0.84 | $7.62 |
| April 2000 | $0.85 | $7.75 |
| March 2000 | $1.21 | $11 |
| February 2000 | $0.89 | $8.06 |
| January 2000 | $0.80 | $7.25 |
| December 1999 | $0.73 | $6.62 |
| November 1999 | $0.74 | $6.75 |
| October 1999 | $0.73 | $6.62 |
| September 1999 | $0.55 | $5 |
| August 1999 | $0.72 | $6.56 |
| July 1999 | $0.78 | $7.12 |
| June 1999 | $0.77 | $7 |
| May 1999 | $0.78 | $7.06 |
| April 1999 | $0.65 | $5.88 |
| March 1999 | $0.62 | $5.62 |
| February 1999 | $0.63 | $5.75 |
| January 1999 | $0.67 | $6.12 |
| December 1998 | $0.66 | $6 |
| November 1998 | $0.69 | $6.25 |
| October 1998 | $0.59 | $5.38 |
| September 1998 | $0.55 | $5 |
| August 1998 | $0.69 | $6.25 |
| July 1998 | $0.85 | $7.75 |
| June 1998 | $0.94 | $8.50 |
| May 1998 | $1.05 | $9.50 |
| April 1998 | $1.13 | $10.25 |
| March 1998 | $1.10 | $10 |
| February 1998 | $1.10 | $10 |
| January 1998 | $1.02 | $9.25 |
| December 1997 | $1.16 | $10.50 |
| November 1997 | $1.03 | $9.38 |
| October 1997 | $1.09 | $9.88 |
| September 1997 | $0.83 | $7.50 |
| August 1997 | $0.80 | $7.25 |
| July 1997 | $0.80 | $7.25 |
| June 1997 | $0.69 | $6.25 |
| May 1997 | $0.69 | $6.25 |
| April 1997 | $0.67 | $6.12 |
| March 1997 | $0.51 | $4.62 |
| February 1997 | $0.61 | $5.50 |
| January 1997 | $0.66 | $6 |
| December 1996 | $0.67 | $6.12 |
| November 1996 | $0.63 | $5.75 |
| October 1996 | $0.65 | $5.88 |
| September 1996 | $0.69 | $6.25 |
| August 1996 | $0.69 | $6.25 |
| July 1996 | $0.69 | $6.25 |
| June 1996 | $0.72 | $6.50 |
| May 1996 | $0.63 | $5.75 |
| April 1996 | $0.66 | $6 |
| March 1996 | $0.61 | $5.50 |
| February 1996 | $0.61 | $5.50 |
| January 1996 | $0.58 | $5.25 |
| December 1995 | $0.73 | $6.62 |
| November 1995 | $0.74 | $6.75 |
| October 1995 | $0.61 | $5.50 |
| September 1995 | $0.76 | $6.88 |
| August 1995 | $0.76 | $6.88 |
| July 1995 | $0.83 | $7.50 |
| June 1995 | $0.59 | $5.38 |
| May 1995 | $0.56 | $5.12 |
| April 1995 | $0.66 | $6 |
| March 1995 | $0.58 | $5.25 |
| February 1995 | $0.55 | $5 |
| January 1995 | $0.58 | $5.25 |
| December 1994 | $0.47 | $4.25 |
| November 1994 | $0.50 | $4.50 |
| October 1994 | $0.51 | $4.62 |
| September 1994 | $0.50 | $4.50 |
| August 1994 | $0.52 | $4.75 |
| July 1994 | $0.50 | $4.50 |
| June 1994 | $0.55 | $5 |
| May 1994 | $0.55 | $5 |
| April 1994 | $0.55 | $5 |
| March 1994 | $0.61 | $5.50 |
| February 1994 | $0.58 | $5.25 |
| January 1994 | $0.55 | $5 |
| December 1993 | $0.58 | $5.25 |
| November 1993 | $0.55 | $5 |
| October 1993 | $0.63 | $5.75 |
| September 1993 | $0.66 | $6 |
| August 1993 | $0.72 | $6.50 |
| July 1993 | $0.74 | $6.75 |
| June 1993 | $0.72 | $6.50 |
| May 1993 | $0.80 | $7.25 |
| April 1993 | $0.84 | $7.62 |
| March 1993 | $0.88 | $8 |
| February 1993 | $1 | $9.12 |
| January 1993 | $0.91 | $8.25 |
| December 1992 | $0.80 | $7.25 |
| November 1992 | $0.72 | $6.50 |
| October 1992 | $0.83 | $7.50 |
| September 1992 | $0.94 | $8.50 |
| August 1992 | $0.77 | $7 |
| July 1992 | $0.80 | $7.25 |
| June 1992 | $0.83 | $7.50 |
| May 1992 | $0.85 | $7.75 |
| April 1992 | $0.96 | $8.75 |
| March 1992 | $1.07 | $9.75 |
| February 1992 | $1.54 | $14 |
| January 1992 | $1.57 | $14.25 |
| December 1991 | $1.49 | $13.50 |
| November 1991 | $1.35 | $12.25 |
| October 1991 | $1.68 | $15.25 |
| September 1991 | $1.49 | $13.50 |
| August 1991 | $1.38 | $12.50 |
| July 1991 | $1.75 | $15.88 |
| June 1991 | $1.90 | $17.25 |
| May 1991 | $2.72 | $24.75 |
| April 1991 | $3 | $27.25 |
| March 1991 | $2.97 | $27 |
| February 1991 | $2.56 | $23.25 |
| January 1991 | $2.23 | $20.25 |
| December 1990 | $1.90 | $17.25 |
| November 1990 | $1.87 | $17 |
| October 1990 | $1.95 | $17.75 |
| September 1990 | $1.68 | $15.25 |
| August 1990 | $1.73 | $15.75 |
EXPO
List: Contenders
Price: $79.68
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 57.73%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 40.12
Exchange: NMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 92968
Ebitda: 17.8 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.79%
DGR5: 12.78%
DGR10: 14.53%