Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
224.18
-8.75 (-3.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025235.72235.72222.13224.18224.18-3.76%528,711
Feb 20, 2025239.88240.70232.58232.93232.93-3.12%466,040
Feb 19, 2025246.05248.03239.75240.43240.43-4.03%440,724
Feb 18, 2025254.50258.86248.57250.52250.52-0.75%521,421
Feb 14, 2025252.45252.67250.00252.42252.420.77%239,537
Feb 13, 2025250.65251.37248.64250.50250.501.72%343,237
Feb 12, 2025245.00250.35236.41246.26246.26-3.43%585,443
Feb 11, 2025253.63256.97253.63255.00255.00-0.38%276,395
Feb 10, 2025257.55257.85254.36255.98255.980.03%278,184
Feb 7, 2025259.35261.18254.76255.90255.90-1.55%291,627
Feb 6, 2025257.65262.81257.65259.94259.941.79%385,981
Feb 5, 2025256.41256.57253.72255.36255.360.80%313,928
Feb 4, 2025253.56255.88252.50253.33253.33-0.20%242,033
Feb 3, 2025252.12259.20250.92253.83253.83-1.13%334,811
Jan 31, 2025259.12259.68255.46256.74256.74-1.05%291,741
Jan 30, 2025254.34262.16254.20259.47259.472.25%370,578
Jan 29, 2025260.00264.91253.75253.76253.76-1.78%620,545
Jan 28, 2025260.06262.15256.74258.35258.35-0.51%381,554
Jan 27, 2025260.00265.42258.29259.67259.67-0.94%361,632
Jan 24, 2025261.94262.71259.35262.13262.130.35%283,576
Jan 23, 2025257.79262.45257.09261.22261.221.34%379,979
Jan 22, 2025256.77259.33256.57257.76257.76-0.07%267,696
Jan 21, 2025262.06262.70257.19257.95257.950.43%292,953
Jan 17, 2025257.68259.10255.29256.85256.850.95%302,930
Jan 16, 2025250.78255.13249.53254.43254.431.38%230,319
Jan 15, 2025249.99251.80248.30250.96250.963.31%304,648
Jan 14, 2025243.99244.00239.84242.91242.911.43%245,672
Jan 13, 2025233.49240.11233.19239.48239.481.91%264,881
Jan 10, 2025234.62238.00234.14235.00235.00-1.64%254,766
Jan 8, 2025238.64240.92236.38238.92238.92-0.06%261,255
Jan 7, 2025242.85243.04236.03239.06239.06-2.06%329,778
Jan 6, 2025248.18249.62243.17244.09244.09-1.35%370,156
Jan 3, 2025245.07248.60244.57247.44247.441.35%201,751
Jan 2, 2025248.79251.39242.17244.15244.15-1.06%199,893
Dec 31, 2024247.85249.06245.85246.76246.760.11%243,459
Dec 30, 2024246.84248.36242.56246.48246.48-1.18%178,783
Dec 27, 2024249.44253.42247.81249.43249.43-0.99%237,514
Dec 26, 2024248.70252.81247.95251.92251.920.68%218,749
Dec 24, 2024248.11251.01247.72250.23250.230.53%87,933
Dec 23, 2024247.22250.92246.84248.91248.910.25%289,990
Dec 20, 2024249.63253.86247.03248.30248.30-0.76%651,946
Dec 19, 2024258.02260.96249.53250.20250.20-2.68%468,024
Dec 18, 2024267.96269.60256.77257.10257.10-3.49%335,210
Dec 17, 2024265.52269.00264.27266.40266.40-0.59%305,594
Dec 16, 2024273.10273.30267.04267.97267.97-1.96%426,888
Dec 13, 2024277.25277.81271.14273.32273.07-1.54%365,914
Dec 12, 2024278.52283.00276.02277.60277.34-0.29%256,145
Dec 11, 2024283.21283.21276.26278.42278.160.31%369,053
Dec 10, 2024282.41284.74274.88277.55277.29-2.61%515,139
Dec 9, 2024296.57298.93284.49284.98284.71-3.95%500,013
Dec 6, 2024301.27301.35295.51296.70296.42-1.10%287,032
Dec 5, 2024299.00300.15292.42300.00299.72-0.61%324,354
Dec 4, 2024300.80303.30298.13301.84301.56-0.25%221,878
Dec 3, 2024304.37304.57301.02302.60302.32-0.35%172,763
Dec 2, 2024309.23309.23302.70303.65303.37-1.71%231,800
Nov 29, 2024309.27309.96306.36308.92308.630.98%117,446
Nov 27, 2024310.53312.67304.47305.93305.65-1.30%137,515
Nov 26, 2024313.86313.86307.01309.96309.67-1.69%244,910
Nov 25, 2024312.39321.93312.20315.29315.000.30%578,413
Nov 22, 2024310.00314.52308.98314.35314.061.70%241,920
Nov 21, 2024301.80309.80301.80309.11308.822.94%248,262
Nov 20, 2024300.41301.64298.29300.27299.990.21%242,156
Nov 19, 2024296.46301.33295.64299.65299.37-0.18%169,491
Nov 18, 2024300.95302.61297.15300.20299.92-0.36%189,249
Nov 15, 2024305.51307.79299.55301.28301.00-1.41%230,388
Nov 14, 2024309.00313.09304.32305.59305.31-0.86%255,400
Nov 13, 2024311.83312.27306.35308.25307.96-0.68%230,492
Nov 12, 2024312.49314.25308.69310.37310.08-1.03%251,709
Nov 11, 2024314.70317.00310.23313.59313.300.55%153,676
Nov 8, 2024310.76313.79308.73311.88311.590.11%330,122
Nov 7, 2024312.68313.44306.41311.55311.26-0.39%238,532
Nov 6, 2024308.55315.86307.39312.76312.475.76%545,519
Nov 5, 2024287.77295.82287.77295.72295.442.59%292,824
Nov 4, 2024285.76292.16285.76288.25287.980.26%155,267
Nov 1, 2024288.41292.08284.87287.49287.220.71%224,536
Oct 31, 2024288.95288.95282.89285.46285.19-1.00%239,966
Oct 30, 2024283.63291.85283.33288.33288.061.91%293,708
Oct 29, 2024277.70283.84277.70282.92282.66-2.12%517,309
Oct 28, 2024290.35291.28287.13289.04288.770.31%368,279
Oct 25, 2024292.20294.96286.49288.16287.89-0.45%223,110
Oct 24, 2024286.25290.58283.83289.45289.181.02%397,481
Oct 23, 2024289.00291.63283.44286.54286.27-0.84%264,347
Oct 22, 2024294.26294.26288.96288.98288.71-2.74%264,846
Oct 21, 2024302.95303.07296.56297.13296.85-1.90%228,457
Oct 18, 2024304.45306.36300.93302.89302.61-0.48%205,710
Oct 17, 2024301.51304.91300.79304.35304.071.24%218,978
Oct 16, 2024296.87302.91296.87300.63300.351.67%208,043
Oct 15, 2024299.35304.98295.54295.70295.42-0.57%209,131
Oct 14, 2024292.49298.02291.89297.40297.121.87%199,227
Oct 11, 2024290.10292.89287.09291.93291.660.86%235,350
Oct 10, 2024289.82291.97288.10289.43289.16-1.27%174,629
Oct 9, 2024290.43295.34290.00293.15292.881.60%297,456
Oct 8, 2024286.66289.19281.99288.52288.251.33%180,868
Oct 7, 2024279.22286.14278.36284.72284.460.69%284,920
Oct 4, 2024288.83289.07280.94282.78282.52-0.78%196,445
Oct 3, 2024282.67288.25279.79284.99284.721.23%328,852
Oct 2, 2024281.37283.48280.26281.54281.28-0.82%180,045
Oct 1, 2024284.74286.89280.11283.87283.61-1.31%173,518
Sep 30, 2024285.28288.04282.81287.65287.380.50%261,953
Sep 27, 2024285.35288.59283.02286.23285.960.70%220,360