Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
236.14
+1.54 (0.66%)
At close: Oct 6, 2025, 4:00 PM EDT
236.12
-0.02 (-0.01%)
After-hours: Oct 6, 2025, 7:34 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2025224.07228.00224.07227.84227.840.53%253,621
Sep 24, 2025227.74231.55225.77226.63226.63-0.86%268,422
Sep 23, 2025228.93233.17227.72228.59228.590.21%347,853
Sep 22, 2025230.00230.61227.56228.11228.11-1.35%401,326
Sep 19, 2025236.36236.36230.97231.23231.23-2.12%793,971
Sep 18, 2025231.16238.09230.01236.23236.232.70%383,457
Sep 17, 2025234.77242.90229.14230.02230.02-1.72%470,414
Sep 16, 2025235.40236.14231.43234.04234.04-0.32%401,024
Sep 15, 2025233.83236.45231.99234.78234.780.66%332,268
Sep 12, 2025235.52237.36232.89233.23232.98-1.74%273,612
Sep 11, 2025232.39238.20231.93237.37237.122.83%251,077
Sep 10, 2025228.89233.81228.89230.84230.590.93%305,123
Sep 9, 2025236.06236.57227.09228.72228.48-3.69%326,070
Sep 8, 2025241.34241.72236.42237.48237.23-1.97%439,995
Sep 5, 2025234.97242.90234.25242.26242.004.14%667,356
Sep 4, 2025225.60232.76224.58232.62232.373.87%306,591
Sep 3, 2025224.02226.71221.58223.95223.71-0.45%293,267
Sep 2, 2025226.15229.74224.19224.97224.73-2.57%330,886
Aug 29, 2025230.80231.85229.41230.90230.650.18%274,962
Aug 28, 2025237.04237.04228.70230.49230.25-2.14%251,012
Aug 27, 2025235.06237.71234.50235.53235.28-0.70%275,960
Aug 26, 2025236.83239.00236.00237.18236.930.19%243,240
Aug 25, 2025236.72238.57235.22236.74236.49-0.97%269,682
Aug 22, 2025228.00240.24227.31239.07238.825.40%430,922
Aug 21, 2025225.00227.57224.47226.83226.590.27%208,149
Aug 20, 2025230.55232.26225.00226.22225.98-2.99%272,324
Aug 19, 2025230.87235.26230.87233.19232.941.31%169,394
Aug 18, 2025233.15234.73229.53230.17229.93-1.41%234,431
Aug 15, 2025236.27236.37232.50233.47233.22-0.58%264,333
Aug 14, 2025237.04238.89234.18234.84234.59-2.64%294,617
Aug 13, 2025235.09241.56233.66241.22240.963.20%383,484
Aug 12, 2025223.81233.73221.82233.73233.485.16%397,136
Aug 11, 2025225.09225.28220.63222.26222.02-1.29%302,967
Aug 8, 2025222.59226.95222.21225.16224.920.41%268,416
Aug 7, 2025223.50228.77221.10224.25224.011.59%370,780
Aug 6, 2025224.92225.45218.37220.73220.50-2.09%399,275
Aug 5, 2025223.11226.32220.38225.45225.211.09%448,209
Aug 4, 2025222.16224.65220.64223.03222.791.17%469,531
Aug 1, 2025221.44222.66216.90220.44220.21-1.72%484,116
Jul 31, 2025224.65229.42222.92224.29224.05-1.61%419,691
Jul 30, 2025230.08232.07226.34227.95227.710.16%529,712
Jul 29, 2025231.19238.50227.58227.58227.343.01%767,837
Jul 28, 2025226.51226.51219.60220.92220.69-2.35%861,131