Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
220.97
-4.85 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
224.02
+3.05 (1.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025224.51225.68216.93220.97220.97-2.15%204,365
Mar 27, 2025228.13228.75223.19225.82225.82-1.32%273,780
Mar 26, 2025228.21232.08227.02228.85228.850.06%348,143
Mar 25, 2025225.94230.41225.20228.72228.720.37%402,291
Mar 24, 2025221.39228.18220.60227.88227.884.46%398,808
Mar 21, 2025214.79218.21212.27218.16218.160.40%640,700
Mar 20, 2025215.56220.33214.40217.29217.29-0.39%304,890
Mar 19, 2025212.64218.57212.02218.13218.131.40%324,553
Mar 18, 2025215.77217.02212.17215.12215.12-0.68%369,955
Mar 17, 2025212.30218.01211.65216.60216.601.54%264,403
Mar 14, 2025210.26214.06208.66213.31213.062.80%346,936
Mar 13, 2025208.85210.31205.92207.49207.25-0.99%388,793
Mar 12, 2025214.36217.97209.00209.56209.32-0.89%428,382
Mar 11, 2025215.03216.67210.78211.45211.21-2.03%438,449
Mar 10, 2025209.58218.71209.24215.83215.581.04%567,639
Mar 7, 2025219.59219.90205.44213.61213.36-3.25%690,434
Mar 6, 2025219.12222.20216.70220.79220.54-0.05%511,150
Mar 5, 2025217.08221.69213.44220.89220.642.72%435,562
Mar 4, 2025214.63220.22208.03215.05214.80-1.70%379,461
Mar 3, 2025228.69230.61218.26218.77218.52-3.29%367,598
Feb 28, 2025225.05227.07220.98226.21225.950.86%272,126
Feb 27, 2025227.15229.31223.58224.28224.02-1.80%297,856
Feb 26, 2025228.79231.85225.90228.39228.130.27%235,638
Feb 25, 2025227.87230.72224.94227.77227.510.39%323,082
Feb 24, 2025223.99229.55220.60226.88226.621.20%497,486
Feb 21, 2025235.72235.72222.13224.18223.92-3.76%528,711
Feb 20, 2025239.88240.70232.58232.93232.66-3.12%466,040
Feb 19, 2025246.05248.03239.75240.43240.15-4.03%440,724
Feb 18, 2025254.50258.86248.57250.52250.23-0.75%521,421
Feb 14, 2025252.45252.67250.00252.42252.130.77%239,537
Feb 13, 2025250.65251.37248.64250.50250.211.72%343,237
Feb 12, 2025245.00250.35236.41246.26245.98-3.43%585,443
Feb 11, 2025253.63256.97253.63255.00254.71-0.38%276,395
Feb 10, 2025257.55257.85254.36255.98255.690.03%278,184
Feb 7, 2025259.35261.18254.76255.90255.61-1.55%291,627
Feb 6, 2025257.65262.81257.65259.94259.641.79%385,981
Feb 5, 2025256.41256.57253.72255.36255.070.80%313,928
Feb 4, 2025253.56255.88252.50253.33253.04-0.20%242,033
Feb 3, 2025252.12259.20250.92253.83253.54-1.13%334,811
Jan 31, 2025259.12259.68255.46256.74256.44-1.05%291,741
Jan 30, 2025254.34262.16254.20259.47259.172.25%370,578
Jan 29, 2025260.00264.91253.75253.76253.47-1.78%620,545
Jan 28, 2025260.06262.15256.74258.35258.05-0.51%381,554
Jan 27, 2025260.00265.42258.29259.67259.37-0.94%361,632
Jan 24, 2025261.94262.71259.35262.13261.830.35%283,576
Jan 23, 2025257.79262.45257.09261.22260.921.34%379,979
Jan 22, 2025256.77259.33256.57257.76257.46-0.07%267,696
Jan 21, 2025262.06262.70257.19257.95257.650.43%292,953
Jan 17, 2025257.68259.10255.29256.85256.550.95%302,930
Jan 16, 2025250.78255.13249.53254.43254.141.38%230,319