Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
212.57
-2.34 (-1.09%)
Dec 29, 2025, 4:00 PM EST - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025215.62215.62210.67212.57212.57-1.09%454,986
Dec 26, 2025213.42215.35212.31214.91214.910.47%227,348
Dec 24, 2025213.99215.39212.84213.90213.900.12%168,440
Dec 23, 2025214.76216.06213.13213.64213.64-0.34%416,401
Dec 22, 2025218.32218.32212.75214.37214.37-1.46%530,293
Dec 19, 2025221.61222.22214.90217.55217.55-2.74%1,729,755
Dec 18, 2025222.99226.83221.84223.69223.691.60%457,292
Dec 17, 2025221.05224.51215.30220.16220.16-1.17%447,673
Dec 16, 2025224.20224.20218.64222.76222.76-0.09%371,280
Dec 15, 2025227.08229.48221.25222.95222.95-1.67%407,667
Dec 12, 2025226.84227.26224.79226.74226.490.72%350,286
Dec 11, 2025225.62229.48225.08225.12224.870.24%275,339
Dec 10, 2025216.44225.19216.44224.58224.333.89%400,979
Dec 9, 2025218.61221.34216.14216.17215.93-1.55%365,774
Dec 8, 2025222.86224.31219.03219.57219.33-1.13%402,950
Dec 5, 2025221.14222.81219.00222.09221.850.09%302,727
Dec 4, 2025222.76225.84220.78221.89221.65-0.95%295,428
Dec 3, 2025222.22227.21221.81224.01223.761.14%410,062
Dec 2, 2025221.95222.92219.30221.48221.240.16%355,186
Dec 1, 2025220.91226.34220.00221.13220.89-1.16%330,194
Nov 28, 2025222.48224.31221.17223.72223.471.14%168,174
Nov 26, 2025219.21223.45219.20221.20220.960.78%318,820
Nov 25, 2025212.41220.63212.09219.48219.243.95%417,991
Nov 24, 2025208.84211.93207.99211.15210.920.67%529,101
Nov 21, 2025204.47210.75203.69209.74209.513.57%522,336
Nov 20, 2025206.05206.73201.72202.52202.30-0.59%456,614
Nov 19, 2025202.65205.73200.78203.72203.501.28%293,169
Nov 18, 2025198.01202.06197.93201.14200.921.07%434,238
Nov 17, 2025201.82202.64197.99199.01198.79-1.51%527,291
Nov 14, 2025201.72205.11200.01202.06201.84-0.42%454,120
Nov 13, 2025207.12209.55201.85202.91202.69-2.12%482,657
Nov 12, 2025206.65209.94206.19207.30207.070.78%575,888
Nov 11, 2025208.02210.10205.08205.69205.46-0.56%368,841
Nov 10, 2025208.29209.13204.97206.85206.62-0.05%459,150
Nov 7, 2025203.79207.02203.43206.96206.730.69%327,665
Nov 6, 2025206.36207.98203.42205.55205.32-0.81%368,208
Nov 5, 2025206.10210.81204.79207.22206.99-0.57%424,156
Nov 4, 2025206.33209.96203.00208.40208.171.26%754,419
Nov 3, 2025210.85212.29203.15205.80205.57-3.07%702,871
Oct 31, 2025213.15214.48209.95212.32212.09-1.08%571,870
Oct 30, 2025223.06226.00213.77214.64214.40-7.94%858,161
Oct 29, 2025230.74237.83229.25233.14232.881.08%730,652
Oct 28, 2025232.42234.22230.17230.64230.39-1.22%422,216
Oct 27, 2025233.75236.76232.00233.50233.240.15%278,652
Oct 24, 2025237.00238.59232.73233.14232.88-0.37%295,692
Oct 23, 2025234.18236.12232.76234.00233.74-0.08%215,457
Oct 22, 2025239.82243.64233.01234.18233.92-2.59%338,557
Oct 21, 2025236.29241.25236.29240.40240.131.14%362,825
Oct 20, 2025239.15240.17236.44237.70237.440.19%184,395
Oct 17, 2025237.29238.88235.39237.24236.98-0.52%261,185