Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
214.18
+0.44 (0.21%)
Jul 3, 2025, 1:00 PM - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025213.57215.06212.47214.18214.180.21%346,932
Jul 2, 2025209.33214.75209.33213.74213.742.21%389,046
Jul 1, 2025200.96214.67200.14209.12209.123.47%515,091
Jun 30, 2025204.73204.98201.00202.11202.11-1.30%324,934
Jun 27, 2025204.94205.41201.95204.77204.770.88%1,028,008
Jun 26, 2025201.59203.72200.01202.99202.991.03%323,105
Jun 25, 2025206.03206.51199.28200.93200.93-2.42%432,213
Jun 24, 2025203.20206.14200.91205.92205.922.19%418,007
Jun 23, 2025196.15201.97195.79201.50201.502.41%347,171
Jun 20, 2025197.01198.58194.80196.75196.750.62%470,126
Jun 18, 2025192.30200.13191.91195.54195.540.96%490,560
Jun 17, 2025195.69197.15193.25193.68193.68-1.82%320,536
Jun 16, 2025197.01200.22196.67197.27197.270.67%571,407
Jun 13, 2025199.93201.89194.62195.95195.70-3.27%282,767
Jun 12, 2025196.55202.66195.41202.57202.312.22%450,951
Jun 11, 2025205.77205.77197.52198.17197.92-2.64%422,866
Jun 10, 2025202.17205.79200.48203.55203.290.82%377,438
Jun 9, 2025202.49203.34198.89201.89201.630.78%419,300
Jun 6, 2025203.59203.59198.40200.33200.08-0.40%498,617
Jun 5, 2025200.94203.24198.87201.14200.890.10%370,824
Jun 4, 2025201.59202.46200.24200.94200.69-0.19%385,881
Jun 3, 2025198.14204.04196.86201.32201.071.72%508,180
Jun 2, 2025200.48201.64195.80197.91197.66-2.13%438,729
May 30, 2025204.09205.43199.66202.21201.95-1.35%752,475
May 29, 2025204.03206.56200.78204.97204.710.83%844,100
May 28, 2025217.66219.89203.28203.29203.03-6.76%649,988
May 27, 2025218.31219.78212.25218.04217.761.71%455,130
May 23, 2025210.93216.47208.98214.37214.100.33%316,841
May 22, 2025214.00215.96212.12213.66213.39-0.50%448,168
May 21, 2025217.00220.72214.00214.74214.47-2.70%515,231
May 20, 2025228.70232.96219.54220.69220.41-8.79%1,031,413
May 19, 2025236.97243.00234.91241.95241.640.84%577,538
May 16, 2025235.97240.05235.00239.93239.632.29%366,137
May 15, 2025232.63235.31231.79234.56234.260.05%296,385
May 14, 2025238.42240.74233.91234.44234.14-1.48%412,102
May 13, 2025241.89241.89237.94237.95237.65-0.67%161,223
May 12, 2025240.11241.82234.45239.56239.264.05%245,086
May 9, 2025230.03232.05228.58230.23229.940.17%213,518
May 8, 2025227.90232.98224.10229.83229.542.18%302,389
May 7, 2025232.08232.34222.36224.93224.65-2.38%405,911
May 6, 2025230.83233.95230.34230.41230.12-1.91%223,653
May 5, 2025232.33238.79231.84234.90234.600.40%206,066
May 2, 2025230.03237.50230.03233.97233.672.74%254,872
May 1, 2025227.55232.90226.07227.74227.450.60%242,273
Apr 30, 2025220.44227.11216.94226.39226.102.10%333,094
Apr 29, 2025220.31223.58216.97221.74221.460.17%224,193
Apr 28, 2025218.58222.08217.76221.36221.081.13%305,188
Apr 25, 2025220.35221.08217.41218.88218.60-1.09%233,705
Apr 24, 2025215.49222.31214.51221.29221.012.33%236,730
Apr 23, 2025218.62224.00212.97216.25215.981.27%438,444