Eagle Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	184.67	188.36	183.27	186.69	186.69	2.11%	691,522
Mar 24, 2026	179.71	184.56	179.67	182.84	182.84	0.21%	479,812
Mar 23, 2026	179.54	184.36	177.34	182.46	182.46	5.43%	499,064
Mar 20, 2026	178.44	178.44	171.99	173.07	173.07	-2.21%	663,735
Mar 19, 2026	180.28	181.06	175.59	176.99	176.99	-3.57%	652,671
Mar 18, 2026	185.41	187.66	183.53	183.55	183.55	-2.63%	392,649
Mar 17, 2026	189.55	191.24	185.97	188.50	188.50	0.68%	663,326
Mar 16, 2026	188.03	190.53	185.97	187.23	187.23	0.41%	393,254
Mar 13, 2026	187.88	188.69	184.08	186.47	186.22	0.02%	352,895
Mar 12, 2026	187.79	191.32	185.50	186.43	186.18	-2.51%	544,645
Mar 11, 2026	193.56	193.56	190.38	191.23	190.97	-1.34%	389,952
Mar 10, 2026	194.78	198.54	192.33	193.82	193.56	-1.36%	348,292
Mar 9, 2026	193.28	197.62	188.76	196.49	196.23	-0.15%	487,772
Mar 6, 2026	202.01	203.05	195.37	196.79	196.53	-4.28%	510,011
Mar 5, 2026	211.81	211.81	202.82	205.58	205.30	-2.78%	406,362
Mar 4, 2026	213.99	213.99	210.31	211.45	211.17	-1.14%	340,591
Mar 3, 2026	212.70	216.17	210.00	213.88	213.59	-2.40%	386,101
Mar 2, 2026	219.13	221.87	215.25	219.15	218.86	-2.08%	321,356
Feb 27, 2026	223.33	226.07	219.33	223.80	223.50	-1.06%	262,597
Feb 26, 2026	223.86	227.49	220.18	226.19	225.89	1.76%	304,981
Feb 25, 2026	234.88	236.81	221.56	222.27	221.97	-4.07%	1,023,685
Feb 24, 2026	225.15	234.10	225.15	231.69	231.38	2.88%	660,939
Feb 23, 2026	234.44	235.44	222.72	225.20	224.90	-4.29%	428,537
Feb 20, 2026	234.71	238.74	232.82	235.30	234.98	0.38%	444,246
Feb 19, 2026	228.35	234.77	228.35	234.40	234.09	1.26%	413,020
Feb 18, 2026	230.89	234.08	227.06	231.49	231.18	0.77%	426,871
Feb 17, 2026	227.00	231.79	223.19	229.72	229.41	-2.29%	677,148
Feb 13, 2026	234.63	237.82	231.84	235.11	234.79	1.05%	445,599
Feb 12, 2026	231.00	237.10	230.49	232.67	232.36	1.29%	548,649
Feb 11, 2026	229.00	230.22	224.24	229.71	229.40	-0.24%	421,970
Feb 10, 2026	227.21	231.40	226.22	230.26	229.95	1.43%	265,217
Feb 9, 2026	225.70	229.56	225.51	227.01	226.71	0.51%	361,235
Feb 6, 2026	226.13	230.80	225.12	225.85	225.55	1.18%	546,454
Feb 5, 2026	227.77	231.60	216.10	223.22	222.92	-2.66%	643,534
Feb 4, 2026	221.22	233.17	220.68	229.33	229.02	4.45%	836,190
Feb 3, 2026	207.60	224.04	207.60	219.56	219.27	4.82%	934,626
Feb 2, 2026	204.71	210.78	204.45	209.47	209.19	2.78%	734,434
Jan 30, 2026	209.63	210.50	203.13	203.81	203.54	-3.85%	832,348
Jan 29, 2026	214.86	218.79	205.97	211.97	211.69	-2.73%	1,205,041
Jan 28, 2026	218.32	220.74	216.51	217.92	217.63	-0.72%	616,395
Jan 27, 2026	220.59	222.55	218.95	219.51	219.22	-1.00%	320,582
Jan 26, 2026	224.53	225.13	219.52	221.73	221.43	-0.90%	341,344
Jan 23, 2026	224.99	226.07	220.87	223.74	223.44	-1.12%	363,102
Jan 22, 2026	228.43	231.39	223.41	226.27	225.97	0.51%	376,119
Jan 21, 2026	228.63	229.68	220.85	225.12	224.82	-0.47%	566,095
Jan 20, 2026	226.99	228.66	220.69	226.18	225.88	-2.44%	393,254
Jan 16, 2026	229.59	234.80	229.36	231.83	231.52	0.46%	336,515
Jan 15, 2026	234.60	235.82	230.71	230.76	230.45	-0.45%	418,017
Jan 14, 2026	236.07	238.02	230.94	231.81	231.50	-2.54%	484,428
Jan 13, 2026	239.75	242.00	235.09	237.86	237.54	-0.99%	398,783