Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
226.83
+0.61 (0.27%)
Aug 21, 2025, 4:00 PM - Market closed
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 225.00 | 227.57 | 224.47 | 226.83 | 226.83 | 0.27% | 208,149 |
| Aug 20, 2025 | 230.55 | 232.26 | 225.00 | 226.22 | 226.22 | -2.99% | 272,324 |
| Aug 19, 2025 | 230.87 | 235.26 | 230.87 | 233.19 | 233.19 | 1.31% | 169,394 |
| Aug 18, 2025 | 233.15 | 234.73 | 229.53 | 230.17 | 230.17 | -1.41% | 234,431 |
| Aug 15, 2025 | 236.27 | 236.37 | 232.50 | 233.47 | 233.47 | -0.58% | 264,333 |
| Aug 14, 2025 | 237.04 | 238.89 | 234.18 | 234.84 | 234.84 | -2.64% | 294,617 |
| Aug 13, 2025 | 235.09 | 241.56 | 233.66 | 241.22 | 241.22 | 3.20% | 383,484 |
| Aug 12, 2025 | 223.81 | 233.73 | 221.82 | 233.73 | 233.73 | 5.16% | 397,136 |
| Aug 11, 2025 | 225.09 | 225.28 | 220.63 | 222.26 | 222.26 | -1.29% | 302,967 |
| Aug 8, 2025 | 222.59 | 226.95 | 222.21 | 225.16 | 225.16 | 0.41% | 268,416 |
| Aug 7, 2025 | 223.50 | 228.77 | 221.10 | 224.25 | 224.25 | 1.59% | 370,780 |
| Aug 6, 2025 | 224.92 | 225.45 | 218.37 | 220.73 | 220.73 | -2.09% | 399,275 |
| Aug 5, 2025 | 223.11 | 226.32 | 220.38 | 225.45 | 225.45 | 1.09% | 448,209 |
| Aug 4, 2025 | 222.16 | 224.65 | 220.64 | 223.03 | 223.03 | 1.17% | 469,531 |
| Aug 1, 2025 | 221.44 | 222.66 | 216.90 | 220.44 | 220.44 | -1.72% | 484,116 |
| Jul 31, 2025 | 224.65 | 229.42 | 222.92 | 224.29 | 224.29 | -1.61% | 419,691 |
| Jul 30, 2025 | 230.08 | 232.07 | 226.34 | 227.95 | 227.95 | 0.16% | 529,712 |
| Jul 29, 2025 | 231.19 | 238.50 | 227.58 | 227.58 | 227.58 | 3.01% | 767,837 |
| Jul 28, 2025 | 226.51 | 226.51 | 219.60 | 220.92 | 220.92 | -2.35% | 861,131 |
| Jul 25, 2025 | 220.15 | 226.51 | 220.15 | 226.23 | 226.23 | 2.81% | 345,862 |
| Jul 24, 2025 | 220.26 | 222.56 | 219.60 | 220.04 | 220.04 | -0.65% | 293,073 |
| Jul 23, 2025 | 220.52 | 223.33 | 217.54 | 221.47 | 221.47 | 1.75% | 349,245 |
| Jul 22, 2025 | 214.31 | 218.96 | 213.68 | 217.66 | 217.66 | 2.40% | 396,648 |
| Jul 21, 2025 | 217.04 | 218.09 | 212.36 | 212.55 | 212.55 | -1.19% | 318,482 |
| Jul 18, 2025 | 217.00 | 217.24 | 213.91 | 215.12 | 215.12 | -0.41% | 253,445 |
| Jul 17, 2025 | 211.83 | 216.41 | 211.15 | 216.00 | 216.00 | 1.95% | 278,278 |
| Jul 16, 2025 | 213.27 | 213.70 | 207.31 | 211.87 | 211.87 | -0.80% | 464,666 |
| Jul 15, 2025 | 223.00 | 223.31 | 213.19 | 213.58 | 213.58 | -3.18% | 413,630 |
| Jul 14, 2025 | 222.44 | 224.42 | 219.00 | 220.60 | 220.60 | -1.26% | 457,834 |
| Jul 11, 2025 | 222.89 | 225.09 | 222.21 | 223.42 | 223.42 | -1.43% | 432,955 |
| Jul 10, 2025 | 219.07 | 228.82 | 216.75 | 226.66 | 226.66 | 3.27% | 632,239 |
| Jul 9, 2025 | 216.66 | 220.58 | 215.04 | 219.48 | 219.48 | 1.98% | 390,707 |
| Jul 8, 2025 | 212.48 | 216.29 | 211.38 | 215.21 | 215.21 | 1.57% | 392,392 |
| Jul 7, 2025 | 212.71 | 215.66 | 211.62 | 211.89 | 211.89 | -1.07% | 401,719 |
| Jul 3, 2025 | 213.57 | 215.06 | 212.47 | 214.18 | 214.18 | 0.21% | 346,994 |
| Jul 2, 2025 | 209.33 | 214.75 | 209.33 | 213.74 | 213.74 | 2.21% | 389,046 |
| Jul 1, 2025 | 200.96 | 214.67 | 200.14 | 209.12 | 209.12 | 3.47% | 515,091 |
| Jun 30, 2025 | 204.73 | 204.98 | 201.00 | 202.11 | 202.11 | -1.30% | 324,934 |
| Jun 27, 2025 | 204.94 | 205.41 | 201.95 | 204.77 | 204.77 | 0.88% | 1,028,008 |
| Jun 26, 2025 | 201.59 | 203.72 | 200.01 | 202.99 | 202.99 | 1.03% | 323,105 |
| Jun 25, 2025 | 206.03 | 206.51 | 199.28 | 200.93 | 200.93 | -2.42% | 432,213 |
| Jun 24, 2025 | 203.20 | 206.14 | 200.91 | 205.92 | 205.92 | 2.19% | 418,007 |
| Jun 23, 2025 | 196.15 | 201.97 | 195.79 | 201.50 | 201.50 | 2.41% | 347,171 |
| Jun 20, 2025 | 197.01 | 198.58 | 194.80 | 196.75 | 196.75 | 0.62% | 470,126 |
| Jun 18, 2025 | 192.30 | 200.13 | 191.91 | 195.54 | 195.54 | 0.96% | 490,560 |
| Jun 17, 2025 | 195.69 | 197.15 | 193.25 | 193.68 | 193.68 | -1.82% | 320,536 |
| Jun 16, 2025 | 197.01 | 200.22 | 196.67 | 197.27 | 197.27 | 0.67% | 571,407 |
| Jun 13, 2025 | 199.93 | 201.89 | 194.62 | 195.95 | 195.70 | -3.27% | 282,767 |
| Jun 12, 2025 | 196.55 | 202.66 | 195.41 | 202.57 | 202.31 | 2.22% | 450,951 |
| Jun 11, 2025 | 205.77 | 205.77 | 197.52 | 198.17 | 197.92 | -2.64% | 422,866 |