Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
248.30
-1.90 (-0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024249.63253.86247.03248.30248.30-0.76%651,946
Dec 19, 2024258.02260.96249.53250.20250.20-2.68%468,024
Dec 18, 2024267.96269.60256.77257.10257.10-3.49%335,210
Dec 17, 2024265.52269.00264.27266.40266.40-0.59%305,594
Dec 16, 2024273.10273.30267.04267.97267.97-1.96%426,888
Dec 13, 2024277.25277.81271.14273.32273.07-1.54%365,914
Dec 12, 2024278.52283.00276.02277.60277.34-0.29%256,145
Dec 11, 2024283.21283.21276.26278.42278.160.31%369,053
Dec 10, 2024282.41284.74274.88277.55277.29-2.61%515,139
Dec 9, 2024296.57298.93284.49284.98284.71-3.95%500,013
Dec 6, 2024301.27301.35295.51296.70296.42-1.10%287,032
Dec 5, 2024299.00300.15292.42300.00299.72-0.61%324,354
Dec 4, 2024300.80303.30298.13301.84301.56-0.25%221,878
Dec 3, 2024304.37304.57301.02302.60302.32-0.35%172,763
Dec 2, 2024309.23309.23302.70303.65303.37-1.71%231,800
Nov 29, 2024309.27309.96306.36308.92308.630.98%117,446
Nov 27, 2024310.53312.67304.47305.93305.65-1.30%137,515
Nov 26, 2024313.86313.86307.01309.96309.67-1.69%244,910
Nov 25, 2024312.39321.93312.20315.29315.000.30%578,413
Nov 22, 2024310.00314.52308.98314.35314.061.70%241,920
Nov 21, 2024301.80309.80301.80309.11308.822.94%248,262
Nov 20, 2024300.41301.64298.29300.27299.990.21%242,156
Nov 19, 2024296.46301.33295.64299.65299.37-0.18%169,491
Nov 18, 2024300.95302.61297.15300.20299.92-0.36%189,249
Nov 15, 2024305.51307.79299.55301.28301.00-1.41%230,388
Nov 14, 2024309.00313.09304.32305.59305.31-0.86%255,400
Nov 13, 2024311.83312.27306.35308.25307.96-0.68%230,492
Nov 12, 2024312.49314.25308.69310.37310.08-1.03%251,709
Nov 11, 2024314.70317.00310.23313.59313.300.55%153,676
Nov 8, 2024310.76313.79308.73311.88311.590.11%330,122
Nov 7, 2024312.68313.44306.41311.55311.26-0.39%238,532
Nov 6, 2024308.55315.86307.39312.76312.475.76%545,519
Nov 5, 2024287.77295.82287.77295.72295.442.59%292,824
Nov 4, 2024285.76292.16285.76288.25287.980.26%155,267
Nov 1, 2024288.41292.08284.87287.49287.220.71%224,536
Oct 31, 2024288.95288.95282.89285.46285.19-1.00%239,966
Oct 30, 2024283.63291.85283.33288.33288.061.91%293,708
Oct 29, 2024277.70283.84277.70282.92282.66-2.12%517,309
Oct 28, 2024290.35291.28287.13289.04288.770.31%368,279
Oct 25, 2024292.20294.96286.49288.16287.89-0.45%223,110
Oct 24, 2024286.25290.58283.83289.45289.181.02%397,481
Oct 23, 2024289.00291.63283.44286.54286.27-0.84%264,347
Oct 22, 2024294.26294.26288.96288.98288.71-2.74%264,846
Oct 21, 2024302.95303.07296.56297.13296.85-1.90%228,457
Oct 18, 2024304.45306.36300.93302.89302.61-0.48%205,710
Oct 17, 2024301.51304.91300.79304.35304.071.24%218,978
Oct 16, 2024296.87302.91296.87300.63300.351.67%208,043
Oct 15, 2024299.35304.98295.54295.70295.42-0.57%209,131
Oct 14, 2024292.49298.02291.89297.40297.121.87%199,227
Oct 11, 2024290.10292.89287.09291.93291.660.86%235,350
Oct 10, 2024289.82291.97288.10289.43289.16-1.27%174,629
Oct 9, 2024290.43295.34290.00293.15292.881.60%297,456
Oct 8, 2024286.66289.19281.99288.52288.251.33%180,868
Oct 7, 2024279.22286.14278.36284.72284.460.69%284,920
Oct 4, 2024288.83289.07280.94282.78282.52-0.78%196,445
Oct 3, 2024282.67288.25279.79284.99284.721.23%328,852
Oct 2, 2024281.37283.48280.26281.54281.28-0.82%180,045
Oct 1, 2024284.74286.89280.11283.87283.61-1.31%173,518
Sep 30, 2024285.28288.04282.81287.65287.380.50%261,953
Sep 27, 2024285.35288.59283.02286.23285.960.70%220,360
Sep 26, 2024287.65289.61283.42284.24283.980.60%160,762
Sep 25, 2024286.51286.68281.05282.55282.29-0.99%183,644
Sep 24, 2024287.85289.77283.41285.38285.11-0.89%168,510
Sep 23, 2024289.45291.78281.79287.94287.670.09%316,768
Sep 20, 2024293.00293.00286.30287.67287.40-1.51%712,635
Sep 19, 2024292.37292.74284.58292.07291.802.93%370,557
Sep 18, 2024284.44292.21278.74283.76283.501.08%306,762
Sep 17, 2024278.50283.18275.59280.72280.460.77%416,611
Sep 16, 2024272.70279.71270.55278.57278.062.91%468,966
Sep 13, 2024267.88273.59267.88270.68270.191.89%361,671
Sep 12, 2024253.93266.59252.88265.65265.175.10%577,188
Sep 11, 2024249.14253.21241.66252.75252.290.97%297,178
Sep 10, 2024245.20250.99245.08250.33249.873.13%397,203
Sep 9, 2024241.98246.25241.92242.74242.300.78%369,289
Sep 6, 2024239.71242.72237.24240.86240.421.04%390,623
Sep 5, 2024241.35242.74235.74238.38237.95-1.09%179,884
Sep 4, 2024244.60244.60238.37241.00240.56-1.52%187,454
Sep 3, 2024256.13256.30243.75244.71244.26-5.06%252,991
Aug 30, 2024256.94257.90252.30257.75257.281.16%270,778
Aug 29, 2024253.84257.06249.87254.79254.331.09%219,255
Aug 28, 2024255.71258.12251.92252.05251.59-1.52%271,876
Aug 27, 2024263.39263.39254.10255.93255.46-3.67%185,677
Aug 26, 2024268.19271.75264.44265.69265.21-0.06%196,322
Aug 23, 2024258.70267.64257.46265.84265.364.44%181,494
Aug 22, 2024255.41256.70252.59254.54254.08-0.32%144,893
Aug 21, 2024253.00257.18251.10255.35254.892.57%170,795
Aug 20, 2024250.17251.05247.33248.94248.49-0.31%196,009
Aug 19, 2024247.61249.98246.20249.72249.271.04%185,178
Aug 16, 2024251.00251.85246.93247.15246.70-1.60%218,752
Aug 15, 2024247.90252.19246.23251.18250.722.97%318,044
Aug 14, 2024247.92249.96242.81243.94243.50-0.62%551,881
Aug 13, 2024242.08246.33239.52245.47245.022.56%195,086
Aug 12, 2024242.51243.87237.89239.35238.91-1.30%182,709
Aug 9, 2024245.91246.18240.54242.50242.06-0.91%193,219
Aug 8, 2024241.73247.54241.72244.73244.282.82%209,659
Aug 7, 2024249.85252.52237.62238.01237.58-3.16%276,608
Aug 6, 2024241.31249.94238.66245.77245.320.82%278,188
Aug 5, 2024234.98247.47231.24243.76243.32-3.88%327,042
Aug 2, 2024252.72254.03244.60253.59253.13-3.12%495,057
Aug 1, 2024272.06273.71258.92261.76261.28-3.87%319,323