Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
220.44
-3.85 (-1.72%)
At close: Aug 1, 2025, 4:00 PM
220.44
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Eagle Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 221.44 | 222.66 | 216.90 | 220.44 | 220.44 | -1.72% | 483,866 |
Jul 31, 2025 | 224.65 | 229.42 | 222.92 | 224.29 | 224.29 | -1.61% | 419,691 |
Jul 30, 2025 | 230.08 | 232.07 | 226.34 | 227.95 | 227.95 | 0.16% | 529,712 |
Jul 29, 2025 | 231.19 | 238.50 | 227.58 | 227.58 | 227.58 | 3.01% | 767,837 |
Jul 28, 2025 | 226.51 | 226.51 | 219.60 | 220.92 | 220.92 | -2.35% | 861,131 |
Jul 25, 2025 | 220.15 | 226.51 | 220.15 | 226.23 | 226.23 | 2.81% | 345,862 |
Jul 24, 2025 | 220.26 | 222.56 | 219.60 | 220.04 | 220.04 | -0.65% | 293,073 |
Jul 23, 2025 | 220.52 | 223.33 | 217.54 | 221.47 | 221.47 | 1.75% | 349,245 |
Jul 22, 2025 | 214.31 | 218.96 | 213.68 | 217.66 | 217.66 | 2.40% | 396,648 |
Jul 21, 2025 | 217.04 | 218.09 | 212.36 | 212.55 | 212.55 | -1.19% | 318,482 |
Jul 18, 2025 | 217.00 | 217.24 | 213.91 | 215.12 | 215.12 | -0.41% | 253,445 |
Jul 17, 2025 | 211.83 | 216.41 | 211.15 | 216.00 | 216.00 | 1.95% | 278,278 |
Jul 16, 2025 | 213.27 | 213.70 | 207.31 | 211.87 | 211.87 | -0.80% | 464,666 |
Jul 15, 2025 | 223.00 | 223.31 | 213.19 | 213.58 | 213.58 | -3.18% | 413,630 |
Jul 14, 2025 | 222.44 | 224.42 | 219.00 | 220.60 | 220.60 | -1.26% | 457,834 |
Jul 11, 2025 | 222.89 | 225.09 | 222.21 | 223.42 | 223.42 | -1.43% | 432,955 |
Jul 10, 2025 | 219.07 | 228.82 | 216.75 | 226.66 | 226.66 | 3.27% | 632,239 |
Jul 9, 2025 | 216.66 | 220.58 | 215.04 | 219.48 | 219.48 | 1.98% | 390,707 |
Jul 8, 2025 | 212.48 | 216.29 | 211.38 | 215.21 | 215.21 | 1.57% | 392,392 |
Jul 7, 2025 | 212.71 | 215.66 | 211.62 | 211.89 | 211.89 | -1.07% | 401,719 |
Jul 3, 2025 | 213.57 | 215.06 | 212.47 | 214.18 | 214.18 | 0.21% | 346,994 |
Jul 2, 2025 | 209.33 | 214.75 | 209.33 | 213.74 | 213.74 | 2.21% | 389,046 |
Jul 1, 2025 | 200.96 | 214.67 | 200.14 | 209.12 | 209.12 | 3.47% | 515,091 |
Jun 30, 2025 | 204.73 | 204.98 | 201.00 | 202.11 | 202.11 | -1.30% | 324,934 |
Jun 27, 2025 | 204.94 | 205.41 | 201.95 | 204.77 | 204.77 | 0.88% | 1,028,008 |
Jun 26, 2025 | 201.59 | 203.72 | 200.01 | 202.99 | 202.99 | 1.03% | 323,105 |
Jun 25, 2025 | 206.03 | 206.51 | 199.28 | 200.93 | 200.93 | -2.42% | 432,213 |
Jun 24, 2025 | 203.20 | 206.14 | 200.91 | 205.92 | 205.92 | 2.19% | 418,007 |
Jun 23, 2025 | 196.15 | 201.97 | 195.79 | 201.50 | 201.50 | 2.41% | 347,171 |
Jun 20, 2025 | 197.01 | 198.58 | 194.80 | 196.75 | 196.75 | 0.62% | 470,126 |
Jun 18, 2025 | 192.30 | 200.13 | 191.91 | 195.54 | 195.54 | 0.96% | 490,560 |
Jun 17, 2025 | 195.69 | 197.15 | 193.25 | 193.68 | 193.68 | -1.82% | 320,536 |
Jun 16, 2025 | 197.01 | 200.22 | 196.67 | 197.27 | 197.27 | 0.67% | 571,407 |
Jun 13, 2025 | 199.93 | 201.89 | 194.62 | 195.95 | 195.70 | -3.27% | 282,767 |
Jun 12, 2025 | 196.55 | 202.66 | 195.41 | 202.57 | 202.31 | 2.22% | 450,951 |
Jun 11, 2025 | 205.77 | 205.77 | 197.52 | 198.17 | 197.92 | -2.64% | 422,866 |
Jun 10, 2025 | 202.17 | 205.79 | 200.48 | 203.55 | 203.29 | 0.82% | 377,438 |
Jun 9, 2025 | 202.49 | 203.34 | 198.89 | 201.89 | 201.63 | 0.78% | 419,300 |
Jun 6, 2025 | 203.59 | 203.59 | 198.40 | 200.33 | 200.08 | -0.40% | 498,617 |
Jun 5, 2025 | 200.94 | 203.24 | 198.87 | 201.14 | 200.89 | 0.10% | 370,824 |
Jun 4, 2025 | 201.59 | 202.46 | 200.24 | 200.94 | 200.69 | -0.19% | 385,881 |
Jun 3, 2025 | 198.14 | 204.04 | 196.86 | 201.32 | 201.07 | 1.72% | 508,180 |
Jun 2, 2025 | 200.48 | 201.64 | 195.80 | 197.91 | 197.66 | -2.13% | 438,729 |
May 30, 2025 | 204.09 | 205.43 | 199.66 | 202.21 | 201.95 | -1.35% | 752,475 |
May 29, 2025 | 204.03 | 206.56 | 200.78 | 204.97 | 204.71 | 0.83% | 844,100 |
May 28, 2025 | 217.66 | 219.89 | 203.28 | 203.29 | 203.03 | -6.76% | 649,988 |
May 27, 2025 | 218.31 | 219.78 | 212.25 | 218.04 | 217.76 | 1.71% | 455,130 |
May 23, 2025 | 210.93 | 216.47 | 208.98 | 214.37 | 214.10 | 0.33% | 316,841 |
May 22, 2025 | 214.00 | 215.96 | 212.12 | 213.66 | 213.39 | -0.50% | 448,168 |
May 21, 2025 | 217.00 | 220.72 | 214.00 | 214.74 | 214.47 | -2.70% | 515,231 |