Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
202.57
+4.40 (2.22%)
Jun 12, 2025, 4:00 PM - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025196.55202.66195.41202.57202.572.22%450,924
Jun 11, 2025205.77205.77197.52198.17198.17-2.64%422,866
Jun 10, 2025202.17205.79200.48203.55203.550.82%377,438
Jun 9, 2025202.49203.34198.89201.89201.890.78%419,300
Jun 6, 2025203.59203.59198.40200.33200.33-0.40%498,617
Jun 5, 2025200.94203.24198.87201.14201.140.10%370,824
Jun 4, 2025201.59202.46200.24200.94200.94-0.19%385,881
Jun 3, 2025198.14204.04196.86201.32201.321.72%508,180
Jun 2, 2025200.48201.64195.80197.91197.91-2.13%438,729
May 30, 2025204.09205.43199.66202.21202.21-1.35%752,475
May 29, 2025204.03206.56200.78204.97204.970.83%844,100
May 28, 2025217.66219.89203.28203.29203.29-6.76%649,988
May 27, 2025218.31219.78212.25218.04218.041.71%455,130
May 23, 2025210.93216.47208.98214.37214.370.33%316,841
May 22, 2025214.00215.96212.12213.66213.66-0.50%448,168
May 21, 2025217.00220.72214.00214.74214.74-2.70%515,231
May 20, 2025228.70232.96219.54220.69220.69-8.79%1,031,413
May 19, 2025236.97243.00234.91241.95241.950.84%577,538
May 16, 2025235.97240.05235.00239.93239.932.29%366,137
May 15, 2025232.63235.31231.79234.56234.560.05%296,385
May 14, 2025238.42240.74233.91234.44234.44-1.48%412,102
May 13, 2025241.89241.89237.94237.95237.95-0.67%161,223
May 12, 2025240.11241.82234.45239.56239.564.05%245,086
May 9, 2025230.03232.05228.58230.23230.230.17%213,518
May 8, 2025227.90232.98224.10229.83229.832.18%302,389
May 7, 2025232.08232.34222.36224.93224.93-2.38%405,911
May 6, 2025230.83233.95230.34230.41230.41-1.91%223,653
May 5, 2025232.33238.79231.84234.90234.900.40%206,066
May 2, 2025230.03237.50230.03233.97233.972.74%254,872
May 1, 2025227.55232.90226.07227.74227.740.60%242,273
Apr 30, 2025220.44227.11216.94226.39226.392.10%333,094
Apr 29, 2025220.31223.58216.97221.74221.740.17%224,193
Apr 28, 2025218.58222.08217.76221.36221.361.13%305,188
Apr 25, 2025220.35221.08217.41218.88218.88-1.09%233,705
Apr 24, 2025215.49222.31214.51221.29221.292.33%236,730
Apr 23, 2025218.62224.00212.97216.25216.251.27%438,444
Apr 22, 2025213.32215.69210.97213.53213.532.24%291,459
Apr 21, 2025214.57214.78206.20208.86208.86-3.48%336,910
Apr 17, 2025216.11219.48215.91216.38216.38-0.04%352,370
Apr 16, 2025222.00223.37213.17216.47216.47-3.26%531,722
Apr 15, 2025227.66228.90223.04223.77223.77-1.40%256,395
Apr 14, 2025226.97227.93218.56226.95226.951.42%309,595
Apr 11, 2025214.00225.55213.90223.78223.783.35%329,977
Apr 10, 2025219.94224.42213.00216.53216.53-3.84%598,251
Apr 9, 2025203.55229.36201.61225.17225.179.35%784,922
Apr 8, 2025219.00222.56203.08205.92205.92-2.92%524,228
Apr 7, 2025210.18224.99205.70212.12212.12-2.38%614,499
Apr 4, 2025220.14222.44212.20217.29217.29-4.97%914,317
Apr 3, 2025225.20234.03221.01228.65228.65-2.78%893,479
Apr 2, 2025223.10236.00223.10235.20235.203.39%482,479