Eagle Materials Inc. EXP
NYSE · United States · Non-Energy Minerals
$171.02-2.56 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $171.02 | -1.47% | $174.43 | $174.46 | $170.46 | 489.80K |
| 2026-09-29 | $173.58 | -1.30% | $176.61 | $177.21 | $172.02 | 626.20K |
| 2026-09-28 | $175.87 | -1.47% | $179.51 | $179.67 | $174.73 | 431.10K |
| 2026-09-25 | $178.49 | +0.60% | $177.27 | $181.15 | $176.80 | 418.50K |
| 2026-09-24 | $177.43 | -0.51% | $178.95 | $180.71 | $176.14 | 476.80K |
| 2026-09-23 | $178.34 | -2.63% | $181.13 | $182.72 | $178.10 | 458.70K |
| 2026-09-22 | $183.16 | +2.24% | $181.97 | $183.87 | $179.51 | 556.00K |
| 2026-09-21 | $179.14 | +1.31% | $178.21 | $180.51 | $176.49 | 388.70K |
| 2026-09-18 | $176.82 | -0.52% | $176.41 | $178.44 | $175.78 | 922.00K |
| 2026-09-17 | $177.74 | -0.95% | $182.77 | $182.77 | $177.41 | 351.20K |
| 2026-09-16 | $179.44 | -1.57% | $181.51 | $184.52 | $177.95 | 394.30K |
| 2026-09-15 | $182.31 | -0.20% | $182.45 | $184.34 | $181.13 | 579.50K |
| 2026-09-14 | $182.67 | -1.32% | $181.96 | $184.84 | $181.91 | 378.80K |
| 2026-09-11 | $185.12 | +0.73% | $187.00 | $188.29 | $184.74 | 467.10K |
| 2026-09-10 | $183.77 | -1.69% | $184.96 | $188.34 | $182.00 | 477.50K |
| 2026-09-09 | $186.92 | -1.92% | $187.74 | $189.69 | $185.37 | 481.30K |
| 2026-09-08 | $190.58 | -2.01% | $193.38 | $195.12 | $189.75 | 358.60K |
| 2026-09-04 | $194.48 | +0.46% | $193.15 | $195.66 | $192.54 | 244.50K |
| 2026-09-03 | $193.58 | -0.55% | $197.00 | $198.17 | $191.81 | 342.80K |
| 2026-09-02 | $194.66 | +1.63% | $191.21 | $196.45 | $191.21 | 309.00K |
| 2026-09-01 | $191.53 | -1.41% | $192.60 | $194.26 | $190.40 | 524.30K |
| 2026-08-31 | $194.26 | -1.67% | $195.77 | $199.77 | $193.31 | 306.80K |
| 2026-08-28 | $197.56 | -0.08% | $198.88 | $201.94 | $195.80 | 289.40K |
| 2026-08-27 | $197.71 | -1.18% | $198.53 | $200.40 | $196.88 | 359.60K |
| 2026-08-26 | $200.08 | +0.61% | $199.92 | $201.86 | $198.30 | 292.00K |
| 2026-08-25 | $198.87 | -2.63% | $206.33 | $206.33 | $198.70 | 402.70K |
| 2026-08-24 | $204.25 | -1.34% | $208.07 | $209.96 | $203.73 | 343.10K |
| 2026-08-21 | $207.03 | +2.03% | $204.88 | $207.94 | $203.06 | 403.60K |
| 2026-08-20 | $202.92 | -1.68% | $201.61 | $205.28 | $201.36 | 297.90K |
| 2026-08-19 | $206.38 | +2.95% | $202.50 | $208.18 | $202.50 | 285.20K |
| 2026-08-18 | $200.46 | -2.46% | $206.00 | $207.02 | $200.20 | 462.70K |
| 2026-08-17 | $205.51 | -1.44% | $207.00 | $207.32 | $203.80 | 252.30K |
| 2026-08-14 | $208.52 | -0.14% | $210.92 | $210.92 | $205.38 | 282.20K |
| 2026-08-13 | $208.82 | -1.02% | $212.80 | $214.00 | $208.29 | 300.80K |
| 2026-08-12 | $210.98 | -1.55% | $214.66 | $214.66 | $207.16 | 360.50K |
| 2026-08-11 | $214.31 | +1.58% | $212.79 | $214.46 | $209.13 | 455.20K |
| 2026-08-10 | $210.98 | -1.54% | $212.01 | $213.79 | $209.11 | 331.80K |
| 2026-08-07 | $214.29 | +1.40% | $211.63 | $217.93 | $211.33 | 328.90K |
| 2026-08-06 | $211.34 | -3.17% | $218.46 | $218.46 | $210.09 | 320.90K |
| 2026-08-05 | $218.27 | +1.06% | $215.57 | $219.96 | $214.66 | 530.20K |
| 2026-08-04 | $215.99 | +0.58% | $215.29 | $216.74 | $211.85 | 417.90K |
| 2026-08-03 | $214.74 | +4.78% | $207.09 | $214.88 | $207.09 | 409.50K |
| 2026-07-31 | $204.94 | -0.26% | $203.77 | $211.63 | $200.92 | 641.20K |
| 2026-07-30 | $205.48 | -2.11% | $211.11 | $211.11 | $201.05 | 644.60K |
| 2026-07-29 | $209.91 | -5.47% | $221.40 | $221.40 | $206.12 | 1.13M |
| 2026-07-28 | $222.05 | +2.47% | $219.48 | $225.21 | $219.10 | 972.40K |
| 2026-07-27 | $216.69 | +1.47% | $215.90 | $219.01 | $214.20 | 672.10K |
| 2026-07-24 | $213.55 | +3.11% | $208.38 | $213.69 | $205.80 | 485.50K |
| 2026-07-23 | $207.11 | +1.84% | $200.57 | $207.53 | $197.79 | 366.00K |
| 2026-07-22 | $203.37 | -0.80% | $206.04 | $209.76 | $203.14 | 319.80K |
| 2026-07-21 | $205.01 | +1.61% | $202.95 | $207.94 | $201.94 | 495.60K |
| 2026-07-20 | $201.77 | -2.02% | $206.42 | $207.95 | $200.30 | 538.20K |
| 2026-07-17 | $205.93 | -3.77% | $212.99 | $217.03 | $204.92 | 349.70K |
| 2026-07-16 | $214.00 | +3.62% | $206.08 | $214.13 | $206.08 | 434.50K |
| 2026-07-15 | $206.53 | +0.75% | $205.41 | $209.10 | $203.48 | 862.10K |
| 2026-07-14 | $204.99 | -0.07% | $208.59 | $212.10 | $204.10 | 409.90K |
| 2026-07-13 | $205.14 | -2.20% | $209.33 | $211.38 | $204.17 | 371.40K |
| 2026-07-10 | $209.75 | +2.01% | $207.08 | $211.40 | $207.08 | 287.20K |
| 2026-07-09 | $205.62 | +0.98% | $203.93 | $207.80 | $202.18 | 279.80K |
| 2026-07-08 | $203.63 | -4.41% | $208.12 | $208.12 | $201.77 | 425.70K |
| 2026-07-07 | $213.02 | -2.08% | $216.73 | $216.79 | $211.73 | 447.60K |
| 2026-07-06 | $217.54 | -1.19% | $219.56 | $221.34 | $215.20 | 317.50K |
| 2026-07-02 | $220.15 | +0.46% | $221.57 | $224.25 | $217.45 | 315.20K |
| 2026-07-01 | $219.15 | -2.60% | $223.04 | $225.33 | $217.73 | 448.10K |
| 2026-06-30 | $225.00 | -1.12% | $228.71 | $228.71 | $223.79 | 487.60K |
| 2026-06-29 | $227.54 | -2.69% | $230.68 | $234.00 | $224.27 | 558.00K |
| 2026-06-26 | $233.83 | -0.68% | $234.73 | $236.63 | $231.25 | 689.40K |
| 2026-06-25 | $235.44 | +0.77% | $235.20 | $245.53 | $233.58 | 527.60K |
| 2026-06-24 | $233.65 | +5.68% | $223.41 | $236.66 | $223.41 | 461.00K |
| 2026-06-23 | $221.09 | -1.08% | $220.75 | $226.49 | $219.69 | 358.30K |
| 2026-06-22 | $223.50 | -0.48% | $222.80 | $227.10 | $221.44 | 352.40K |
| 2026-06-18 | $224.58 | +5.32% | $214.07 | $225.33 | $214.07 | 880.70K |
| 2026-06-17 | $213.24 | -3.03% | $218.82 | $223.26 | $212.82 | 631.10K |
| 2026-06-16 | $219.90 | +0.89% | $219.72 | $224.37 | $218.85 | 511.50K |
| 2026-06-15 | $217.96 | +1.26% | $219.94 | $224.12 | $217.21 | 402.00K |
| 2026-06-12 | $215.25 | -0.83% | $219.78 | $222.00 | $214.76 | 379.20K |
| 2026-06-11 | $217.06 | +1.82% | $214.20 | $218.27 | $209.86 | 469.10K |
| 2026-06-10 | $213.19 | -1.93% | $216.92 | $220.71 | $211.06 | 417.90K |
| 2026-06-09 | $217.38 | +5.12% | $209.89 | $217.72 | $208.91 | 433.90K |
| 2026-06-08 | $206.79 | -2.79% | $211.53 | $211.55 | $206.73 | 475.70K |
| 2026-06-05 | $212.72 | -2.20% | $216.89 | $218.94 | $210.53 | 428.60K |
| 2026-06-04 | $217.50 | -0.45% | $219.94 | $222.00 | $216.31 | 295.50K |
| 2026-06-03 | $218.49 | +0.10% | $215.94 | $220.41 | $215.94 | 312.90K |
| 2026-06-02 | $218.28 | -1.24% | $223.22 | $224.09 | $217.53 | 603.50K |
| 2026-06-01 | $221.01 | -0.08% | $219.35 | $223.32 | $215.55 | 384.10K |
| 2026-05-29 | $221.18 | +1.01% | $219.30 | $225.71 | $216.60 | 556.60K |
| 2026-05-28 | $218.96 | +1.97% | $214.05 | $220.03 | $211.10 | 304.50K |
| 2026-05-27 | $214.74 | +3.96% | $208.79 | $215.44 | $208.79 | 427.10K |
| 2026-05-26 | $206.56 | +3.58% | $200.52 | $207.34 | $200.52 | 353.20K |
| 2026-05-22 | $199.43 | +0.15% | $199.75 | $201.22 | $198.23 | 304.40K |