Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
222.09
+0.20 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025221.14222.81219.00222.09222.090.09%300,283
Dec 4, 2025222.76225.84220.78221.89221.89-0.95%294,090
Dec 3, 2025222.22227.21221.81224.01224.011.14%396,260
Dec 2, 2025221.95222.92219.30221.48221.480.16%355,185
Dec 1, 2025220.91226.34220.00221.13221.13-1.16%330,194
Nov 28, 2025222.48224.31221.17223.72223.721.14%167,872
Nov 26, 2025219.21223.45219.20221.20221.200.78%318,754
Nov 25, 2025212.41220.63212.09219.48219.483.95%408,249
Nov 24, 2025208.84211.93207.99211.15211.150.67%528,643
Nov 21, 2025204.47210.75203.69209.74209.743.57%522,202
Nov 20, 2025206.05206.73201.72202.52202.52-0.59%456,614
Nov 19, 2025202.65205.73200.78203.72203.721.28%293,169
Nov 18, 2025198.01202.06197.93201.14201.141.07%434,238
Nov 17, 2025201.82202.64197.99199.01199.01-1.51%527,291
Nov 14, 2025201.72205.11200.01202.06202.06-0.42%454,120
Nov 13, 2025207.12209.55201.85202.91202.91-2.12%482,657
Nov 12, 2025206.65209.94206.19207.30207.300.78%575,888
Nov 11, 2025208.02210.10205.08205.69205.69-0.56%368,841
Nov 10, 2025208.29209.13204.97206.85206.85-0.05%459,150
Nov 7, 2025203.79207.02203.43206.96206.960.69%327,665
Nov 6, 2025206.36207.98203.42205.55205.55-0.81%368,208
Nov 5, 2025206.10210.81204.79207.22207.22-0.57%424,156
Nov 4, 2025206.33209.96203.00208.40208.401.26%754,419
Nov 3, 2025210.85212.29203.15205.80205.80-3.07%702,871
Oct 31, 2025213.15214.48209.95212.32212.32-1.08%571,870
Oct 30, 2025223.06226.00213.77214.64214.64-7.94%858,161
Oct 29, 2025230.74237.83229.25233.14233.141.08%730,652
Oct 28, 2025232.42234.22230.17230.64230.64-1.22%422,216
Oct 27, 2025233.75236.76232.00233.50233.500.15%278,652
Oct 24, 2025237.00238.59232.73233.14233.14-0.37%295,692
Oct 23, 2025234.18236.12232.76234.00234.00-0.08%215,457
Oct 22, 2025239.82243.64233.01234.18234.18-2.59%338,557
Oct 21, 2025236.29241.25236.29240.40240.401.14%362,825
Oct 20, 2025239.15240.17236.44237.70237.700.19%184,395
Oct 17, 2025237.29238.88235.39237.24237.24-0.52%261,185
Oct 16, 2025243.18243.18237.65238.48238.48-1.39%356,976
Oct 15, 2025239.12243.58238.16241.84241.841.23%543,453
Oct 14, 2025228.01240.01227.57238.91238.914.05%344,263
Oct 13, 2025230.26233.40229.48229.62229.620.57%226,854
Oct 10, 2025235.46236.40228.06228.31228.31-2.44%373,648
Oct 9, 2025237.37238.38233.60234.01234.01-1.93%221,712
Oct 8, 2025236.95239.13233.82238.62238.622.74%303,269
Oct 7, 2025237.38238.40231.77232.26232.26-1.64%239,583
Oct 6, 2025235.52238.45230.30236.14236.140.66%336,264
Oct 3, 2025234.61236.75232.33234.60234.600.38%344,093
Oct 2, 2025230.78234.61230.48233.72233.721.18%221,098
Oct 1, 2025232.64235.02230.10230.99230.99-0.88%317,881
Sep 30, 2025233.91237.24229.48233.04233.040.01%377,862
Sep 29, 2025234.63236.42231.33233.01233.010.32%359,740
Sep 26, 2025229.13233.22228.91232.26232.261.94%227,061