Exponent Inc. (EXPO)     Sec: Services Ind: Management Services
Peak: -8.17%   12m: 37.56%   6m: 13.46%   ytd: 31.07%   div: 0.97%   beta: 0.834   alpha: 0.209   s: 2.372 (97.47)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1065.2565.7865.9565.2300199,8060.8340.2092.372
2019-12-0965.465.465.8765.2500181,5310.8320.2042.323
2019-12-0665.265.5566.0464.9100217,3220.8320.2042.386
2019-12-0564.5564.9465.1464.230.160195,5000.8320.2062.34
2019-12-0463.3364.464.6463.3300294,5000.8320.22.343
2019-12-0362.4163.3763.5662.4100132,8000.8310.1932.288
2019-12-0263.3262.8363.8162.6100226,9000.8340.1812.298
2019-11-2964.1363.3964.1363.250054,2000.8340.1742.33
2019-11-2764.464.1564.4563.6600460,9000.8320.182.381
2019-11-2662.8463.9464.1462.4900186,9000.8320.1812.322
2019-11-2561.5562.863.2761.4500233,7000.8320.1742.285
2019-11-2261.8861.3362.0861.0400117,1000.830.1742.24
2019-11-2162.7561.962.7561.1900192,1000.830.1792.272
2019-11-2062.6362.7163.9762.1900244,5000.830.1862.295
2019-11-1962.5462.8163.6462.500126,2000.8290.1842.292
2019-11-1863.1362.2563.5261.9200210,8000.830.1752.241
2019-11-1563.163.2963.3662.6200195,5000.8280.1772.277
2019-11-1462.3262.662.9562.0700143,3000.8280.1742.242
2019-11-1362.3462.3563.1662.2700137,0000.8270.182.222
2019-11-1262.7662.5462.962.0500188,7000.8280.1912.204
2019-11-1162.6862.766362.3100118,5000.8330.2042.234
2019-11-0862.762.8363.4962.6900132,6000.8330.2032.229
2019-11-0764.5162.864.5962.3400223,1000.8360.2082.242
2019-11-0664.164.1864.4663.7900142,9000.8380.2112.277
2019-11-0564.0463.9264.2763.6700195,5000.8380.2092.288
2019-11-0464.0463.9564.3663.3800213,6000.8360.2132.298
2019-11-0163.5263.8464.0663.0200168,4000.8360.2142.292
2019-10-3164.3363.3764.6463.0500259,2000.8370.2172.252
2019-10-3064.2964.3364.4663.500164,8000.8350.2282.295
2019-10-2963.6564.3664.6563.4300200,1000.8350.2282.339
2019-10-2862.9363.6764.5862.9300287,0000.8360.222.283
2019-10-2565.1662.8865.1662.8500257,5000.8350.2172.341
2019-10-2464.765.0365.1464.1100271,3000.8380.2362.422
2019-10-2364.0364.2864.5363.9900179,6000.8380.2472.414
2019-10-2264.264.1865.864.0300268,1000.8350.2862.431
2019-10-2165.4464.4766.1264.0900439,4000.8350.2932.431
2019-10-1866.4365.4767.0763.0900593,5000.8370.3022.492
2019-10-1769.6370.6270.7269.1600553,8000.830.3442.696
2019-10-1668.9369.2769.8368.1200214,3000.8290.3342.595
2019-10-1569.6269.1569.7168.9200127,4000.830.3292.569
2019-10-1470.1569.3670.4569.210086,9000.8330.3322.619
2019-10-1170.3970.2571.2770.2200149,9000.8330.3352.671
2019-10-1069.7169.8870.0869.1400136,5000.8340.3362.7
2019-10-0969.4769.5669.9769.1300174,4000.8360.3282.676
2019-10-0869.8569.2170.2369.1800207,7000.8360.3292.633
2019-10-0769.9670.3870.4969.3500277,4000.8350.3352.738
2019-10-0468.9770.1970.2268.9700547,3000.8370.3272.723
2019-10-0368.868.8869.2968.3400131,8000.8350.3232.664
2019-10-0268.3568.7368.9467.8400205,5000.8370.3272.676
2019-10-0169.868.3570.668.300187,1000.8440.3182.703
2019-09-3069.4369.7370.8569.0400862,1000.8420.3262.727
2019-09-2770.4769.4771.1269.0200198,3000.8420.3272.678
2019-09-2670.2770.0470.9569.4600212,5000.8410.3292.707
2019-09-2569.4970.570.7869.0600147,7000.8420.3262.746
2019-09-2470.1369.570.7969.3400786,5000.8420.3252.696
2019-09-2370.6970.0171.3469.9900194,4000.8420.3292.732
2019-09-2071.5470.5572.0270.11001,343,6000.8420.3342.716
2019-09-1972.171.3972.5271.3200164,6000.8410.3412.736
2019-09-1871.6271.6372.1871.0600566,6000.8410.3452.669
2019-09-1769.9971.571.6168.2600480,6000.840.3452.681
2019-09-1669.5169.7970.4369.0400567,1000.840.3332.634
2019-09-1370.1669.7570.7469.3800157,5000.840.332.636
2019-09-1269.3469.7470.5469.2400310,0000.8390.3292.632
2019-09-1169.0669.0869.5368.100369,1000.8390.3242.594
2019-09-1069.5768.6469.5767.9600403,2000.8390.3242.604
2019-09-0970.769.7670.8969.1700146,9000.8390.3342.665
2019-09-0670.6570.6271.7370.5600137,2000.8370.3322.662
2019-09-0570.6870.6571.6670.230.160174,3000.8370.3332.675
2019-09-0470.2470.2870.3369.7700103,4000.8390.3352.673
2019-09-0370.2169.7770.5669.5800136,0000.840.3332.633
2019-08-3070.0170.5570.947000141,5000.8380.3412.726
2019-08-2970.5669.9570.8869.2100167,4000.8370.3332.729
2019-08-2869.1870.1870.6568.7500238,6000.8410.3372.757
2019-08-2769.4869.1870.1869.0400220,0000.840.3372.711
2019-08-2668.5769.4169.568.2800214,2000.8380.3432.721
2019-08-2369.3668.0469.6767.8200184,7000.8370.3452.671
2019-08-2270.669.5170.7169.4200235,6000.8360.3482.703
2019-08-2170.5770.5571.1470.1800174,3000.8370.3432.755
2019-08-2070.1670.1470.7669.7800204,4000.8370.3412.753
2019-08-1971.6170.3871.8170.2800258,3000.8370.3262.745
2019-08-1670.0671.0571.269.6300303,2000.8410.3352.767
2019-08-1569.0269.7270.0868.9100142,0000.840.3322.774
2019-08-1469.1868.9569.3268.4700173,5000.8390.3292.745
2019-08-1369.3769.9170.5869.1500141,9000.8450.3252.778
2019-08-1269.3469.6170.1268.9100103,7000.8480.3272.801
2019-08-0969.9869.6470.5769.5800173,4000.850.3262.787
2019-08-0868.6270.3370.5768.6100189,8000.850.3262.813
2019-08-0767.0268.3368.6366.1900173,8000.8470.3262.778
2019-08-0666.5767.0267.1965.6100279,3000.8470.3162.74
2019-08-0566.366.4567.6765.7100275,0000.8480.3172.727
2019-08-0266.726767.6166.0800323,3000.8590.3082.756
2019-08-0168.7467.7569.8667.5900205,9000.8580.3132.814
2019-07-3168.3168.4769.0367.7900333,0000.8570.3062.828
2019-07-3068.1168.4968.8767.7300205,3000.8590.3022.756
2019-07-2967.9568.1968.6967.7900182,0000.8590.2982.748
2019-07-2666.9868.0368.2966.9800268,5000.8590.32.728
2019-07-2567.2867.0267.766.9700256,3000.8590.2932.681
2019-07-2467.0267.1767.2866.2900221,3000.8590.2922.668
2019-07-2367.1166.9967.1566.2900162,9000.8590.2922.628
2019-07-2265.9866.5567.7765.9800286,8000.8490.2382.728
2019-07-1964.2366.1967.863.4600700,6000.8490.2362.75
2019-07-1860.3761.2561.4260.3700167,9000.8610.1952.542
2019-07-1760.2360.5260.9260.0400136,6000.8610.192.549
2019-07-1660.0660.2360.3759.9700146,7000.8610.1832.487
2019-07-1559.8960.0960.2359.5200177,3000.8610.1812.482
2019-07-1259.159.8660.0958.6900171,6000.8610.1792.475
2019-07-1158.6558.8859.1357.9600255,2000.8610.1782.439
2019-07-1058.3458.5359.0958.1800102,2000.8590.1752.426
2019-07-0957.9358.3458.557.700172,1000.860.1712.418
2019-07-0858.4158.0558.6657.9600156,2000.860.172.4
2019-07-0558.8258.4758.957.9500104,9000.8580.1742.417
2019-07-0358.159.159.2157.970071,2000.8580.1742.425
2019-07-0257.7757.8258.2357.5400139,7000.8650.1812.388
2019-07-0158.657.9959.2657.7400160,4000.8660.1852.364
2019-06-2858.0658.2658.8457.7500443,2000.860.1822.415
2019-06-2756.9758.1158.1456.7300202,3000.8580.1852.432
2019-06-2656.9956.7457.7256.4500193,2000.8450.1822.386
2019-06-2558.3457.0258.4456.9800318,9000.8460.1862.399
2019-06-2459.0858.4259.4758.1900195,4000.8430.1912.454
2019-06-2158.9158.9459.2258.6100228,5000.8420.192.461
2019-06-2059.659.1659.7258.6300164,5000.8440.22.484
2019-06-1958.1859.1159.3558.1800123,5000.8460.1992.483
2019-06-1857.9858.1858.5257.8800139,2000.8460.1982.435
2019-06-1757.8157.7758.9557.3400275,2000.8460.1962.433
2019-06-1457.7457.6558.557.170085,4000.8460.1972.431
2019-06-1358.6557.7258.8357.5500233,6000.8460.1972.436
2019-06-1258.1758.6458.7757.600148,3000.8460.2082.471
2019-06-1158.3158.158.3157.1400238,2000.8470.2042.451
2019-06-1057.4957.9758.2857.4300105,5000.8470.2062.442
2019-06-0757.8557.5358.657.4900122,6000.8470.2052.411
2019-06-0657.5457.657.8457.130.160126,7000.8490.212.435
2019-06-0556.4357.5557.656.4300163,9000.8490.2152.431
2019-06-0455.3556.4656.5154.9100151,3000.8480.2112.461
2019-06-0355.7454.9356.1854.6700265,9000.8440.2072.393
2019-05-3155.1655.6355.6554.7700138,4000.8420.222.428
2019-05-3055.9855.6756.4755.3800134,1000.8450.2192.438
2019-05-2956.8355.7257.3155.3600375,5000.8460.222.451
2019-05-285657.1557.595600298,1000.8440.2342.516
2019-05-2455.9355.9656.2455.380096,7000.8540.2292.458
2019-05-2356.4155.7456.4155.2400144,9000.8540.2262.491
2019-05-2257.2156.8857.4756.6800107,3000.8520.2362.553
2019-05-215757.2157.6956.5800251,5000.8520.2342.573
2019-05-2055.0656.8256.8755.0600189,8000.8530.2392.581
2019-05-1755.3555.6655.7955.0800209,5000.860.2192.528
2019-05-1654.9855.6556.1754.8600171,2000.8610.222.531
2019-05-1554.5255.0355.0954.1400143,1000.8590.2222.549
2019-05-1454.5454.8455.354.3900223,6000.8590.2252.522
2019-05-1354.3954.5754.7954.0100246,8000.8610.2232.427
2019-05-1054.8455.1555.254.0500141,2000.8640.2192.398
2019-05-0954.4555.1755.3153.9700152,1000.8650.2222.432
2019-05-0855.8954.756.2954.600204,5000.8660.2222.458
2019-05-0756.5355.6856.6555.3800197,4000.8650.2262.483
2019-05-0656.1456.8956.955.500194,5000.8610.2362.539
2019-05-0356.0156.8256.8855.4300224,0000.8620.2322.501
2019-05-0255.5155.8257.0955.300143,2000.8590.2232.455
2019-05-0156.3355.556.6455.500357,3000.8570.2292.492
2019-04-3056.2456.256.955.7200274,6000.8560.2312.479
2019-04-2956.356.1656.5255.8400189,2000.8560.2282.519
2019-04-2656.5556.2256.856.1600224,7000.8560.2292.498
2019-04-2557.5656.4657.5656.1900220,6000.8580.2242.507
2019-04-2455.8857.3457.4255.7200227,4000.8570.2352.519
2019-04-2355.3655.6156.3954.800302,2000.860.2182.396
2019-04-2257.5155.2659.3555.0400488,6000.860.2212.368
2019-04-1855.5556.0356.1455.0300189,1000.860.2272.393
2019-04-1756.1355.7256.3955.400191,4000.860.2242.383
2019-04-1656.0955.9356.7854.500183,4000.8590.232.414
2019-04-1555.9555.956.3855.4800410,1000.8590.2262.463
2019-04-1256.4955.9456.4955.8600188,2000.8620.2322.481
2019-04-1156.6756.2756.9256.2300207,8000.8620.2342.499
2019-04-1055.9256.6257.0255.7600352,6000.8620.2362.487
2019-04-0955.7955.6556.1555.500371,6000.8610.2312.386
2019-04-0855.855.9556.255.2700241,0000.8620.2292.407
2019-04-0556.1156.0756.355.6500274,0000.8590.2262.437
2019-04-0456.3655.9456.4855.7400138,8000.860.2252.41
2019-04-0356.6156.2756.7255.8500157,9000.8610.2252.334
2019-04-0257.2956.4657.4756.3200258,6000.8590.2222.327
2019-04-0157.6457.2657.6856.7100112,4000.8590.2282.365
2019-03-2957.7557.2957.9856.8900223,6000.8620.2342.393
2019-03-2857.0757.5857.656.5900140,2000.8670.2472.445
2019-03-2756.9357.0257.2255.9700133,8000.8660.242.407
2019-03-2657.095757.456.5600142,7000.8670.2372.441
2019-03-2556.4856.7957.1255.9400113,3000.8680.2352.379
2019-03-2257.0956.4257.3856.4200201,3000.8680.2332.373
2019-03-2156.4757.3157.7656.4700236,6000.8680.2292.394
2019-03-2056.8256.5157.5256.4400182,7000.8680.232.389
2019-03-1956.8356.9657.2756.3300172,0000.8690.2372.398
2019-03-1856.5856.8257.2656.4400210,0000.8690.2392.371
2019-03-1556.7456.5757.3356.2100474,8000.8680.2512.362
2019-03-1456.3556.6956.8556.1500214,3000.8680.2532.391
2019-03-1356.1156.4957.0755.9700187,8000.8680.2522.409
2019-03-1255.9855.9756.3755.7200198,3000.8670.2432.38
2019-03-1155.6956.1456.2655.3500177,4000.8680.2472.358
2019-03-0855.8355.5156.0554.9300137,7000.870.2442.324
2019-03-0755.3255.8656.1454.750.160304,6000.870.2452.326
2019-03-0656.1455.1756.2555.0900148,1000.8730.242.303
2019-03-0555.2555.9756.3455.0300138,9000.8720.2462.385
2019-03-0456.655.1956.655.1500130,9000.8720.2362.319
2019-03-0156.2456.456.6855.6600151,5000.8720.2482.487
2019-02-2855.4656.0456.1355.3800124,4000.8720.2462.494
2019-02-2755.5255.5855.7954.700153,4000.8730.2432.49
2019-02-2656.7655.5256.8655.4800155,2000.870.2392.482
2019-02-2557.2956.7757.6956.6900171,1000.8690.2472.538
2019-02-2256.2457.0857.1155.5600162,9000.8690.2482.524
2019-02-2156.0155.9656.2855.5900170,1000.8660.242.47
2019-02-2055.5256.1456.2455.0600180,9000.8650.2452.472
2019-02-1954.8955.2455.4154.6600156,1000.8660.2342.47
2019-02-1554.7255.1955.3954.400187,8000.8610.2282.425
2019-02-1453.3454.3854.6653.3400245,1000.8570.2232.44
2019-02-1352.4953.6253.6552.4800194,3000.8550.2142.394
2019-02-1252.3152.4452.8251.8800148,6000.850.2112.379
2019-02-1151.2851.9852.0251.2500144,7000.8510.2042.355
2019-02-085151.2451.4950.7900158,0000.8520.1922.314
2019-02-0750.2251.0551.4849.5500173,5000.8530.1892.314
2019-02-0650.7550.7151.6349.8100179,0000.8590.1772.328
2019-02-0550.0850.7651.0450.0800189,1000.860.1892.383
2019-02-0449.8450.250.3249.6200250,1000.8580.1822.306
2019-02-0150.0649.7650.0647.4200304,8000.8620.1752.27
2019-01-3149.0649.4449.4846.6100307,9000.8620.1632.197
2019-01-3048.4149.1649.2448.2200139,0000.8740.1732.106
2019-01-2949.1848.3449.1848.0600197,0000.8750.1772.14
2019-01-2849.5848.8749.7548.8100117,9000.8770.1762.13
2019-01-2550.449.8950.5149.5800145,7000.8780.1892.184
2019-01-2450.3749.9650.649.5500150,3000.8820.1892.134
2019-01-2351.0150.2951.9650.1600260,8000.8810.1922.081
2019-01-2252.1351.0152.7750.800251,7000.8810.1972.146
2019-01-1852.5352.4152.7852.0200204,1000.870.2182.205
2019-01-1751.1752.4652.5851.1700196,0000.8730.2322.238
2019-01-1651.8751.3352.0550.9400132,3000.8640.2332.147
2019-01-1550.8751.851.9650.2100164,9000.8650.242.174
2019-01-1450.9450.5751.5650.500157,8000.8760.2172.13
2019-01-1150.7551.1651.4850.7400160,7000.8740.2182.185
2019-01-1051.6350.9751.9650.700118,8000.8740.2192.152
2019-01-0951.2651.8352.1450.7600414,4000.8760.2282.194
2019-01-0849.851.2451.3149.4500180,8000.8710.2272.172
2019-01-0750.1249.3250.1348.9200234,8000.8660.2142.056
2019-01-0449.2950.1350.4548.3200218,2000.8690.2242.08
2019-01-0349.2448.8249.3948.200234,2000.8750.2162.004
2019-01-0249.6849.4950.147.9700173,6000.8810.2092.06
2018-12-3149.6250.1950.3449.6200224,2000.8820.2132.065
2018-12-2849.149.449.9648.2300159,6000.8810.2112.008
2018-12-2747.6348.8648.8747.2800185,1000.8810.2081.97
2018-12-2646.4848.3248.3746.0100213,9000.8810.2071.929
2018-12-2446.3446.224745.5200188,6000.8780.2021.816
2018-12-2147.7146.3547.9346.2500614,4000.8890.1931.816
2018-12-2048.8747.949.0147.6900244,8000.8810.1991.898
2018-12-1949.1848.8650.0748.3700238,5000.880.2012.032
2018-12-1848.8249.2249.4648.3900230,9000.8820.1982.026
2018-12-1749.2248.3249.6348.0400305,7000.8780.1872.031
2018-12-1449.6149.350.0148.9300185,4000.8750.1852.06
2018-12-1349.9849.9850.6949.3200192,2000.8760.1872.088
2018-12-1249.0749.9750.346.7900211,8000.8730.1892.083
2018-12-1148.348.5248.8347.6500178,0000.870.1742.02
2018-12-1047.6947.8248.1447.2700183,1000.8730.1611.932
2018-12-0748.347.7148.9247.3700216,0000.8750.1561.931
2018-12-0646.8848.1948.4546.380.130250,3000.8790.1531.906
2018-12-0449.5247.4249.5347.2800201,2000.8850.1521.915
2018-12-0350.0949.6250.0948.9200165,0000.8690.1672.016
2018-11-3049.6949.6750.1749.2900198,6000.8670.1792.023
2018-11-2950.2349.6951.1849.5400134,9000.8670.1812.002
2018-11-2850.0950.4450.6249.5400362,2000.8670.1842.033
2018-11-2750.6250.0950.6249.6300211,6000.8740.1911.981
2018-11-2650.3850.9651.1149.4200226,2000.8750.2012.055
2018-11-2349.4450.0350.5348.820082,1000.8740.22.026
2018-11-2149.9949.8350.5949.1200178,5000.8750.1952.038
2018-11-2050.9149.5150.9348.6400517,8000.8760.1992.065
2018-11-1952.3251.4252.3250.8500332,3000.8670.2092.151
2018-11-1652.5852.2953.4851.900367,3000.8630.2092.171
2018-11-1552.2453.1253.3551.5500207,1000.8650.2112.196
2018-11-1452.3352.2652.951.8200194,7000.8630.2092.195
2018-11-1351.9551.9652.851.5600538,0000.8650.2032.173
2018-11-1252.1451.9652.4751.4900238,9000.8650.2022.175
2018-11-0952.2152.145351.4700181,2000.8710.1982.179
2018-11-0852.452.6152.6551.9200160,0000.8710.2012.187
2018-11-0752.2452.6153.0451.7500269,2000.8710.22.229
2018-11-0650.7352.0752.2550.7300187,4000.8750.2072.165
2018-11-0549.9850.8750.9349.5500446,5000.8720.22.112
2018-11-0249.550.0350.2849.3500238,4000.8710.1952.07
2018-11-0150.1549.0850.494900164,4000.8740.1822.031
2018-10-3149.7849.850.7249.7600448,6000.8760.1872.034
2018-10-3048.4549.1649.5547.8400138,4000.8760.1851.979
2018-10-2949.0848.4149.5947.800203,1000.8760.181.888
2018-10-2647.848.4148.9246.9800169,3000.8740.1761.866
2018-10-2547.2148.4348.8946.7200245,6000.880.1671.85
2018-10-2448.746.7349.3246.6700327,3000.8730.1541.755
2018-10-2348.5248.6549.1248.0900166,5000.8620.1591.861
2018-10-2248.4549.075048.200313,0000.8880.1881.883
2018-10-1944.4248.1849.2543.8600440,4000.8920.1731.872
2018-10-1847.6746.747.8146.2600142,1000.8920.1661.842
2018-10-1748.247.8448.247.3500150,2000.8880.1751.926
2018-10-1647.2348.0548.2647.0800224,0000.8870.1752.006
2018-10-1547.3747.2347.746.8300147,8000.8820.1691.976
2018-10-1247.9247.4347.9647.0800255,3000.8820.1671.953
2018-10-1148.5147.248.7847.1800173,8000.8870.1641.943
2018-10-1050.4948.550.7948.4600319,2000.8820.1712.053
2018-10-0949.9750.4450.9149.8500210,5000.8740.1782.207
2018-10-0849.9650.150.6249.0300199,4000.8750.1752.21
2018-10-0550.9450.3150.9449.8900187,0000.8790.1882.204
2018-10-0451.950.8352.0950.4200169,7000.8780.1932.192
2018-10-0351.7151.9752.2451.1400236,9000.8810.2082.264


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC