Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
178.35
+0.01 (0.01%)
Sep 24, 2026, 12:16 PM EDT - Market open
Eagle Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 178.95 | 180.71 | 177.11 | 177.48 | - | -0.48% | 87,354 |
| Sep 23, 2026 | 181.13 | 182.72 | 178.10 | 178.34 | 178.34 | -2.63% | 458,740 |
| Sep 22, 2026 | 181.97 | 183.87 | 179.51 | 183.16 | 183.16 | 2.24% | 555,880 |
| Sep 21, 2026 | 178.21 | 180.51 | 176.49 | 179.14 | 179.14 | 1.31% | 388,744 |
| Sep 18, 2026 | 176.41 | 178.44 | 175.78 | 176.82 | 176.82 | -0.52% | 903,185 |
| Sep 17, 2026 | 182.77 | 182.77 | 177.41 | 177.74 | 177.74 | -0.95% | 351,095 |
| Sep 16, 2026 | 181.51 | 184.52 | 177.95 | 179.44 | 179.44 | -1.57% | 394,336 |
| Sep 15, 2026 | 182.45 | 184.34 | 181.13 | 182.31 | 182.31 | -0.20% | 579,544 |
| Sep 14, 2026 | 181.96 | 184.84 | 181.91 | 182.67 | 182.67 | -1.19% | 378,805 |
| Sep 11, 2026 | 187.00 | 188.29 | 184.74 | 185.12 | 184.87 | 0.73% | 467,055 |
| Sep 10, 2026 | 184.96 | 188.35 | 182.00 | 183.77 | 183.52 | -1.69% | 477,550 |
| Sep 9, 2026 | 187.74 | 189.69 | 185.37 | 186.92 | 186.67 | -1.92% | 481,337 |
| Sep 8, 2026 | 193.38 | 195.12 | 189.75 | 190.58 | 190.32 | -2.01% | 358,556 |
| Sep 4, 2026 | 193.15 | 195.66 | 192.54 | 194.48 | 194.22 | 0.46% | 244,463 |
| Sep 3, 2026 | 197.00 | 198.17 | 191.81 | 193.58 | 193.32 | -0.55% | 342,827 |
| Sep 2, 2026 | 191.21 | 196.45 | 191.21 | 194.66 | 194.40 | 1.63% | 309,010 |
| Sep 1, 2026 | 192.60 | 194.26 | 190.40 | 191.53 | 191.27 | -1.41% | 524,279 |
| Aug 31, 2026 | 195.77 | 199.77 | 193.31 | 194.26 | 194.00 | -1.67% | 306,786 |
| Aug 28, 2026 | 198.88 | 201.94 | 195.80 | 197.56 | 197.29 | -0.08% | 289,440 |
| Aug 27, 2026 | 198.53 | 200.40 | 196.88 | 197.71 | 197.44 | -1.18% | 359,593 |
| Aug 26, 2026 | 199.92 | 201.86 | 198.30 | 200.08 | 199.81 | 0.61% | 291,986 |
| Aug 25, 2026 | 206.33 | 206.33 | 198.70 | 198.87 | 198.60 | -2.63% | 402,652 |
| Aug 24, 2026 | 208.07 | 209.96 | 203.73 | 204.25 | 203.97 | -1.34% | 343,145 |
| Aug 21, 2026 | 204.88 | 207.94 | 203.06 | 207.03 | 206.75 | 2.03% | 403,552 |
| Aug 20, 2026 | 201.61 | 205.28 | 201.36 | 202.92 | 202.65 | -1.68% | 297,896 |
| Aug 19, 2026 | 202.50 | 208.18 | 202.50 | 206.38 | 206.10 | 2.95% | 285,223 |
| Aug 18, 2026 | 206.00 | 207.02 | 200.20 | 200.46 | 200.19 | -2.46% | 462,737 |
| Aug 17, 2026 | 207.00 | 207.32 | 203.80 | 205.51 | 205.23 | -1.44% | 252,308 |
| Aug 14, 2026 | 210.92 | 210.92 | 205.38 | 208.52 | 208.24 | -0.14% | 282,246 |
| Aug 13, 2026 | 212.80 | 214.00 | 208.29 | 208.82 | 208.54 | -1.02% | 300,827 |
| Aug 12, 2026 | 214.66 | 214.66 | 207.16 | 210.98 | 210.70 | -1.55% | 360,484 |
| Aug 11, 2026 | 212.79 | 214.46 | 209.13 | 214.31 | 214.02 | 1.58% | 455,153 |
| Aug 10, 2026 | 212.01 | 213.79 | 209.11 | 210.98 | 210.70 | -1.54% | 331,764 |
| Aug 7, 2026 | 211.63 | 217.93 | 211.33 | 214.29 | 214.00 | 1.40% | 328,888 |
| Aug 6, 2026 | 218.46 | 218.46 | 210.09 | 211.34 | 211.05 | -3.17% | 320,889 |
| Aug 5, 2026 | 215.57 | 219.96 | 214.66 | 218.27 | 217.98 | 1.06% | 530,177 |
| Aug 4, 2026 | 215.29 | 216.74 | 211.85 | 215.99 | 215.70 | 0.58% | 417,922 |
| Aug 3, 2026 | 207.09 | 214.88 | 207.09 | 214.74 | 214.45 | 4.78% | 409,543 |
| Jul 31, 2026 | 203.77 | 211.63 | 200.92 | 204.94 | 204.66 | -0.26% | 641,157 |
| Jul 30, 2026 | 211.11 | 211.11 | 201.05 | 205.48 | 205.20 | -2.11% | 644,561 |
| Jul 29, 2026 | 221.40 | 221.40 | 206.12 | 209.91 | 209.63 | -5.47% | 1,127,298 |
| Jul 28, 2026 | 219.48 | 225.21 | 219.10 | 222.05 | 221.75 | 2.47% | 972,412 |
| Jul 27, 2026 | 215.90 | 219.01 | 214.20 | 216.69 | 216.40 | 1.47% | 672,056 |
| Jul 24, 2026 | 208.38 | 213.69 | 205.80 | 213.55 | 213.26 | 3.11% | 485,498 |
| Jul 23, 2026 | 200.57 | 207.53 | 197.79 | 207.11 | 206.83 | 1.84% | 365,954 |
| Jul 22, 2026 | 206.04 | 209.76 | 203.14 | 203.37 | 203.10 | -0.80% | 319,839 |
| Jul 21, 2026 | 202.95 | 207.94 | 201.94 | 205.01 | 204.73 | 1.61% | 495,610 |
| Jul 20, 2026 | 206.42 | 207.95 | 200.30 | 201.77 | 201.50 | -2.02% | 538,203 |
| Jul 17, 2026 | 212.99 | 217.03 | 204.92 | 205.93 | 205.65 | -3.77% | 349,715 |
| Jul 16, 2026 | 206.08 | 214.13 | 206.08 | 214.00 | 213.71 | 3.62% | 434,528 |