Eagle Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	213.99	213.99	210.31	211.45	211.45	-1.14%	340,589
Mar 3, 2026	212.70	216.17	210.00	213.88	213.88	-2.40%	386,080
Mar 2, 2026	219.13	221.87	215.25	219.15	219.15	-2.08%	321,256
Feb 27, 2026	223.33	226.07	219.33	223.80	223.80	-1.06%	262,363
Feb 26, 2026	223.86	227.49	220.18	226.19	226.19	1.76%	304,965
Feb 25, 2026	234.88	236.81	221.56	222.27	222.27	-4.07%	1,022,964
Feb 24, 2026	225.15	234.10	225.15	231.69	231.69	2.88%	660,939
Feb 23, 2026	234.44	235.44	222.72	225.20	225.20	-4.29%	428,444
Feb 20, 2026	234.71	238.74	232.82	235.30	235.30	0.38%	444,246
Feb 19, 2026	228.35	234.77	228.35	234.40	234.40	1.26%	385,992
Feb 18, 2026	230.89	234.08	227.06	231.49	231.49	0.77%	426,871
Feb 17, 2026	227.00	231.79	223.19	229.72	229.72	-2.29%	677,148
Feb 13, 2026	234.63	237.82	231.84	235.11	235.11	1.05%	438,199
Feb 12, 2026	231.00	237.10	230.49	232.67	232.67	1.29%	548,649
Feb 11, 2026	229.00	230.22	224.24	229.71	229.71	-0.24%	421,925
Feb 10, 2026	227.21	231.40	226.22	230.26	230.26	1.43%	265,209
Feb 9, 2026	225.70	229.56	225.51	227.01	227.01	0.51%	361,235
Feb 6, 2026	226.13	230.80	225.12	225.85	225.85	1.18%	546,454
Feb 5, 2026	227.77	231.60	216.10	223.22	223.22	-2.66%	643,523
Feb 4, 2026	221.22	233.17	220.68	229.33	229.33	4.45%	836,119
Feb 3, 2026	207.60	224.04	207.60	219.56	219.56	4.82%	934,611
Feb 2, 2026	204.71	210.78	204.45	209.47	209.47	2.78%	729,275
Jan 30, 2026	209.63	210.50	203.13	203.81	203.81	-3.85%	827,047
Jan 29, 2026	214.86	218.79	205.97	211.97	211.97	-2.73%	1,205,021
Jan 28, 2026	218.32	220.74	216.51	217.92	217.92	-0.72%	616,392
Jan 27, 2026	220.59	222.55	218.95	219.51	219.51	-1.00%	320,582
Jan 26, 2026	224.53	225.13	219.52	221.73	221.73	-0.90%	341,344
Jan 23, 2026	224.99	226.07	220.87	223.74	223.74	-1.12%	340,980
Jan 22, 2026	228.43	231.39	223.41	226.27	226.27	0.51%	376,095
Jan 21, 2026	228.63	229.68	220.85	225.12	225.12	-0.47%	566,085
Jan 20, 2026	226.99	228.66	220.69	226.18	226.18	-2.44%	393,251
Jan 16, 2026	229.59	234.80	229.36	231.83	231.83	0.46%	334,041
Jan 15, 2026	234.60	235.82	230.71	230.76	230.76	-0.45%	417,986
Jan 14, 2026	236.07	238.02	230.94	231.81	231.81	-2.54%	484,428
Jan 13, 2026	239.75	242.00	235.09	237.86	237.86	-0.99%	398,783
Jan 12, 2026	234.44	242.53	233.68	240.24	240.24	1.94%	631,823
Jan 9, 2026	223.55	236.12	223.50	235.66	235.66	6.66%	654,315
Jan 8, 2026	207.54	221.99	207.54	220.95	220.95	5.96%	446,406
Jan 7, 2026	217.50	217.50	207.29	208.52	208.52	-3.79%	465,751
Jan 6, 2026	215.22	217.20	213.11	216.73	216.73	0.25%	382,706
Jan 5, 2026	210.23	218.72	210.09	216.20	216.20	2.25%	393,310
Jan 2, 2026	206.70	212.14	205.88	211.45	211.45	2.31%	460,881
Dec 31, 2025	210.00	211.75	206.29	206.68	206.68	-1.66%	227,489
Dec 30, 2025	211.66	213.68	210.03	210.17	210.17	-1.13%	394,224
Dec 29, 2025	215.62	215.62	210.67	212.57	212.57	-1.09%	454,986
Dec 26, 2025	213.42	215.35	212.31	214.91	214.91	0.47%	227,348
Dec 24, 2025	213.99	215.39	212.84	213.90	213.90	0.12%	168,440
Dec 23, 2025	214.76	216.06	213.13	213.64	213.64	-0.34%	416,401
Dec 22, 2025	218.32	218.32	212.75	214.37	214.37	-1.46%	530,293
Dec 19, 2025	221.61	222.22	214.90	217.55	217.55	-2.74%	1,729,755