Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
221.64
+2.76 (1.26%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025218.58222.08217.76221.36221.361.13%305,188
Apr 25, 2025220.35221.08217.41218.88218.88-1.09%233,705
Apr 24, 2025215.49222.31214.51221.29221.292.33%236,730
Apr 23, 2025218.62224.00212.97216.25216.251.27%438,444
Apr 22, 2025213.32215.69210.97213.53213.532.24%291,459
Apr 21, 2025214.57214.78206.20208.86208.86-3.48%336,910
Apr 17, 2025216.11219.48215.91216.38216.38-0.04%352,370
Apr 16, 2025222.00223.37213.17216.47216.47-3.26%531,722
Apr 15, 2025227.66228.90223.04223.77223.77-1.40%256,395
Apr 14, 2025226.97227.93218.56226.95226.951.42%309,595
Apr 11, 2025214.00225.55213.90223.78223.783.35%329,977
Apr 10, 2025219.94224.42213.00216.53216.53-3.84%598,251
Apr 9, 2025203.55229.36201.61225.17225.179.35%784,922
Apr 8, 2025219.00222.56203.08205.92205.92-2.92%524,228
Apr 7, 2025210.18224.99205.70212.12212.12-2.38%614,499
Apr 4, 2025220.14222.44212.20217.29217.29-4.97%914,317
Apr 3, 2025225.20234.03221.01228.65228.65-2.78%893,479
Apr 2, 2025223.10236.00223.10235.20235.203.39%482,479
Apr 1, 2025220.59227.95217.99227.48227.482.50%390,997
Mar 31, 2025217.10222.12212.77221.93221.930.43%472,333
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