Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
213.55
+6.44 (3.11%)
At close: Jul 24, 2026, 4:00 PM EDT
213.60
+0.05 (0.02%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026208.38213.69205.80213.55213.553.11%485,497
Jul 23, 2026200.57207.53197.79207.11207.111.84%365,952
Jul 22, 2026206.04209.76203.14203.37203.37-0.80%319,837
Jul 21, 2026202.95207.94201.94205.01205.011.61%495,608
Jul 20, 2026206.42207.95200.30201.77201.77-2.02%538,198
Jul 17, 2026212.99217.03204.92205.93205.93-3.77%349,715
Jul 16, 2026206.08214.13206.08214.00214.003.62%431,832
Jul 15, 2026205.41209.10203.48206.53206.530.75%862,078
Jul 14, 2026208.59212.10204.10204.99204.99-0.07%409,904
Jul 13, 2026209.33211.38204.17205.14205.14-2.20%371,439
Jul 10, 2026207.08211.40207.08209.75209.752.01%287,135
Jul 9, 2026203.93207.80202.18205.62205.620.98%278,872
Jul 8, 2026208.12208.12201.77203.63203.63-4.41%425,710
Jul 7, 2026216.73216.79211.73213.02213.02-2.08%447,550
Jul 6, 2026219.56221.34215.20217.54217.54-1.19%317,471
Jul 2, 2026221.57224.25217.45220.15220.150.46%310,925
Jul 1, 2026223.04225.33217.73219.15219.15-2.60%448,103
Jun 30, 2026228.71228.71223.79225.00225.00-1.12%484,588
Jun 29, 2026230.68234.00224.27227.54227.54-2.69%538,364
Jun 26, 2026234.73236.63231.25233.83233.83-0.68%652,262
Jun 25, 2026235.20245.53233.58235.44235.440.77%527,616
Jun 24, 2026223.41236.66223.41233.65233.655.68%450,812
Jun 23, 2026220.75226.49219.69221.09221.09-1.08%349,428
Jun 22, 2026222.80227.10221.44223.50223.50-0.48%352,403
Jun 18, 2026214.07225.33214.07224.58224.585.32%875,068
Jun 17, 2026218.82223.26212.82213.24213.24-3.03%615,270
Jun 16, 2026219.72224.37218.85219.90219.900.89%511,452
Jun 15, 2026219.94224.12217.21217.96217.961.38%398,092
Jun 12, 2026219.78222.00214.76215.25215.00-0.83%379,242
Jun 11, 2026214.20218.27209.86217.06216.811.82%469,082
Jun 10, 2026216.92220.71211.06213.19212.94-1.93%417,949
Jun 9, 2026209.89217.72208.91217.38217.135.12%433,898
Jun 8, 2026211.53211.55206.73206.79206.55-2.79%475,699
Jun 5, 2026216.89218.94210.53212.72212.47-2.20%428,622
Jun 4, 2026219.94222.00216.31217.50217.25-0.45%295,524
Jun 3, 2026215.94220.41215.94218.49218.240.10%312,917
Jun 2, 2026223.22224.09217.53218.28218.03-1.24%603,539
Jun 1, 2026219.35223.32215.55221.01220.75-0.08%384,118
May 29, 2026219.30225.71216.60221.18220.921.01%556,576
May 28, 2026214.05220.03211.10218.96218.711.97%304,525
May 27, 2026208.79215.44208.79214.74214.493.96%427,098
May 26, 2026200.52207.34200.52206.56206.323.58%353,160
May 22, 2026199.75201.22198.23199.43199.200.15%304,416
May 21, 2026197.43201.41193.05199.13198.90-0.56%432,861
May 20, 2026200.59200.59188.79200.25200.020.19%658,634
May 19, 2026204.78209.60194.00199.88199.651.65%1,188,104
May 18, 2026194.84198.90194.84196.63196.401.01%571,435
May 15, 2026199.38199.38192.90194.66194.43-3.69%347,443
May 14, 2026201.33203.84200.58202.11201.881.38%263,670
May 13, 2026204.74204.74197.60199.36199.13-1.32%284,633