Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
236.22
+5.38 (2.33%)
Sep 11, 2025, 12:51 PM EDT - Market open

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025228.89233.81228.89230.84230.840.93%305,123
Sep 9, 2025236.06236.57227.09228.72228.72-3.69%326,070
Sep 8, 2025241.34241.72236.42237.48237.48-1.97%439,995
Sep 5, 2025234.97242.90234.25242.26242.264.14%667,356
Sep 4, 2025225.60232.76224.58232.62232.623.87%306,591
Sep 3, 2025224.02226.71221.58223.95223.95-0.45%293,267
Sep 2, 2025226.15229.74224.19224.97224.97-2.57%330,886
Aug 29, 2025230.80231.85229.41230.90230.900.18%274,962
Aug 28, 2025237.04237.04228.70230.49230.49-2.14%251,012
Aug 27, 2025235.06237.71234.50235.53235.53-0.70%275,960
Aug 26, 2025236.83239.00236.00237.18237.180.19%243,240
Aug 25, 2025236.72238.57235.22236.74236.74-0.97%269,682
Aug 22, 2025228.00240.24227.31239.07239.075.40%430,922
Aug 21, 2025225.00227.57224.47226.83226.830.27%208,149
Aug 20, 2025230.55232.26225.00226.22226.22-2.99%272,324
Aug 19, 2025230.87235.26230.87233.19233.191.31%169,394
Aug 18, 2025233.15234.73229.53230.17230.17-1.41%234,431
Aug 15, 2025236.27236.37232.50233.47233.47-0.58%264,333
Aug 14, 2025237.04238.89234.18234.84234.84-2.64%294,617
Aug 13, 2025235.09241.56233.66241.22241.223.20%383,484
Aug 12, 2025223.81233.73221.82233.73233.735.16%397,136
Aug 11, 2025225.09225.28220.63222.26222.26-1.29%302,967
Aug 8, 2025222.59226.95222.21225.16225.160.41%268,416
Aug 7, 2025223.50228.77221.10224.25224.251.59%370,780
Aug 6, 2025224.92225.45218.37220.73220.73-2.09%399,275
Aug 5, 2025223.11226.32220.38225.45225.451.09%448,209
Aug 4, 2025222.16224.65220.64223.03223.031.17%469,531
Aug 1, 2025221.44222.66216.90220.44220.44-1.72%484,116
Jul 31, 2025224.65229.42222.92224.29224.29-1.61%419,691
Jul 30, 2025230.08232.07226.34227.95227.950.16%529,712
Jul 29, 2025231.19238.50227.58227.58227.583.01%767,837
Jul 28, 2025226.51226.51219.60220.92220.92-2.35%861,131
Jul 25, 2025220.15226.51220.15226.23226.232.81%345,862
Jul 24, 2025220.26222.56219.60220.04220.04-0.65%293,073
Jul 23, 2025220.52223.33217.54221.47221.471.75%349,245
Jul 22, 2025214.31218.96213.68217.66217.662.40%396,648
Jul 21, 2025217.04218.09212.36212.55212.55-1.19%318,482
Jul 18, 2025217.00217.24213.91215.12215.12-0.41%253,445
Jul 17, 2025211.83216.41211.15216.00216.001.95%278,278
Jul 16, 2025213.27213.70207.31211.87211.87-0.80%464,666
Jul 15, 2025223.00223.31213.19213.58213.58-3.18%413,630
Jul 14, 2025222.44224.42219.00220.60220.60-1.26%457,834
Jul 11, 2025222.89225.09222.21223.42223.42-1.43%432,955
Jul 10, 2025219.07228.82216.75226.66226.663.27%632,239
Jul 9, 2025216.66220.58215.04219.48219.481.98%390,707
Jul 8, 2025212.48216.29211.38215.21215.211.57%392,392
Jul 7, 2025212.71215.66211.62211.89211.89-1.07%401,719
Jul 3, 2025213.57215.06212.47214.18214.180.21%346,994
Jul 2, 2025209.33214.75209.33213.74213.742.21%389,046
Jul 1, 2025200.96214.67200.14209.12209.123.47%515,091