Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
212.32
-2.32 (-1.08%)
At close: Oct 31, 2025, 4:00 PM EDT
211.50
-0.82 (-0.39%)
After-hours: Oct 31, 2025, 7:55 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025213.15214.48209.95212.32212.32-1.08%571,870
Oct 30, 2025223.06226.00213.77214.64214.64-7.94%858,161
Oct 29, 2025230.74237.83229.25233.14233.141.08%730,652
Oct 28, 2025232.42234.22230.17230.64230.64-1.22%422,216
Oct 27, 2025233.75236.76232.00233.50233.500.15%278,652
Oct 24, 2025237.00238.59232.73233.14233.14-0.37%295,692
Oct 23, 2025234.18236.12232.76234.00234.00-0.08%215,457
Oct 22, 2025239.82243.64233.01234.18234.18-2.59%338,557
Oct 21, 2025236.29241.25236.29240.40240.401.14%362,825
Oct 20, 2025239.15240.17236.44237.70237.700.19%184,395
Oct 17, 2025237.29238.88235.39237.24237.24-0.52%261,185
Oct 16, 2025243.18243.18237.65238.48238.48-1.39%356,976
Oct 15, 2025239.12243.58238.16241.84241.841.23%543,453
Oct 14, 2025228.01240.01227.57238.91238.914.05%344,263
Oct 13, 2025230.26233.40229.48229.62229.620.57%226,854
Oct 10, 2025235.46236.40228.06228.31228.31-2.44%373,648
Oct 9, 2025237.37238.38233.60234.01234.01-1.93%221,712
Oct 8, 2025236.95239.13233.82238.62238.622.74%303,269
Oct 7, 2025237.38238.40231.77232.26232.26-1.64%239,583
Oct 6, 2025235.52238.45230.30236.14236.140.66%336,264
Oct 3, 2025234.61236.75232.33234.60234.600.38%344,093
Oct 2, 2025230.78234.61230.48233.72233.721.18%221,098
Oct 1, 2025232.64235.02230.10230.99230.99-0.88%317,881
Sep 30, 2025233.91237.24229.48233.04233.040.01%377,862
Sep 29, 2025234.63236.42231.33233.01233.010.32%359,740
Sep 26, 2025229.13233.22228.91232.26232.261.94%227,061
Sep 25, 2025224.07228.00224.07227.84227.840.53%253,621
Sep 24, 2025227.74231.55225.77226.63226.63-0.86%268,422
Sep 23, 2025228.93233.17227.72228.59228.590.21%347,853
Sep 22, 2025230.00230.61227.56228.11228.11-1.35%401,326
Sep 19, 2025236.36236.36230.97231.23231.23-2.12%793,971
Sep 18, 2025231.16238.09230.01236.23236.232.70%383,457
Sep 17, 2025234.77242.90229.14230.02230.02-1.72%470,414
Sep 16, 2025235.40236.14231.43234.04234.04-0.32%401,024
Sep 15, 2025233.83236.45231.99234.78234.780.66%332,268
Sep 12, 2025235.52237.36232.89233.23232.98-1.74%273,612
Sep 11, 2025232.39238.20231.93237.37237.122.83%251,077
Sep 10, 2025228.89233.81228.89230.84230.590.93%305,123
Sep 9, 2025236.06236.57227.09228.72228.48-3.69%326,070
Sep 8, 2025241.34241.72236.42237.48237.23-1.97%439,995
Sep 5, 2025234.97242.90234.25242.26242.004.14%667,356
Sep 4, 2025225.60232.76224.58232.62232.373.87%306,591
Sep 3, 2025224.02226.71221.58223.95223.71-0.45%293,267
Sep 2, 2025226.15229.74224.19224.97224.73-2.57%330,886
Aug 29, 2025230.80231.85229.41230.90230.650.18%274,962
Aug 28, 2025237.04237.04228.70230.49230.25-2.14%251,012
Aug 27, 2025235.06237.71234.50235.53235.28-0.70%275,960
Aug 26, 2025236.83239.00236.00237.18236.930.19%243,240
Aug 25, 2025236.72238.57235.22236.74236.49-0.97%269,682
Aug 22, 2025228.00240.24227.31239.07238.825.40%430,922