Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
205.20
+12.44 (6.45%)
Nov 4, 2026, 9:35 AM EST - Market open

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026205.20205.20205.20205.20205.206.45%22,231
Nov 3, 2026195.66197.63191.26192.76192.76-1.41%732,303
Nov 2, 2026187.99195.88187.99195.52195.526.47%794,680
Oct 30, 2026183.37184.25180.74183.64183.640.99%353,079
Oct 29, 2026171.75183.93171.75181.84181.844.67%500,838
Oct 28, 2026175.07175.58171.44173.72173.72-0.58%285,846
Oct 27, 2026174.62175.28172.18174.74174.740.45%378,713
Oct 26, 2026174.51177.03172.39173.96173.96-0.43%372,434
Oct 23, 2026177.41177.76173.01174.71174.71-2.25%432,959
Oct 22, 2026173.04178.80170.36178.74178.743.09%416,344
Oct 21, 2026173.22174.07171.00173.39173.390.39%369,604
Oct 20, 2026169.84174.14168.69172.71172.711.82%344,679
Oct 19, 2026170.36171.66168.85169.63169.63-0.22%265,463
Oct 16, 2026172.52174.00169.06170.01170.01-0.33%437,031
Oct 15, 2026165.89172.76165.61170.58170.584.43%677,184
Oct 14, 2026161.75163.49160.02163.34163.34-0.37%399,416
Oct 13, 2026164.00165.13162.89163.95163.950.21%416,640
Oct 12, 2026164.29166.38163.51163.61163.61-0.66%354,683
Oct 9, 2026166.14166.30164.09164.70164.70-1.55%368,080
Oct 8, 2026165.44167.71164.47167.30167.30-0.12%410,290
Oct 7, 2026169.46169.50165.30167.50167.50-2.36%614,727
Oct 6, 2026172.41173.16170.53171.54171.541.01%429,469
Oct 5, 2026169.68171.36168.63169.82169.82-0.90%435,145
Oct 2, 2026175.13175.83170.92171.36171.36-0.99%379,027
Oct 1, 2026169.97173.47167.32173.07173.071.20%420,567
Sep 30, 2026174.43174.46170.46171.02171.02-1.47%488,163
Sep 29, 2026176.61177.21172.02173.58173.58-1.30%622,464
Sep 28, 2026179.51179.67174.73175.87175.87-1.47%431,051
Sep 25, 2026177.27181.15176.80178.49178.490.60%418,523
Sep 24, 2026178.95180.71176.14177.43177.43-0.51%476,621
Sep 23, 2026181.13182.72178.10178.34178.34-2.63%458,740
Sep 22, 2026181.97183.87179.51183.16183.162.24%555,880
Sep 21, 2026178.21180.51176.49179.14179.141.31%388,744
Sep 18, 2026176.41178.44175.78176.82176.82-0.52%903,185
Sep 17, 2026182.77182.77177.41177.74177.74-0.95%351,095
Sep 16, 2026181.51184.52177.95179.44179.44-1.57%394,336
Sep 15, 2026182.45184.34181.13182.31182.31-0.20%579,544
Sep 14, 2026181.96184.84181.91182.67182.67-1.19%378,805
Sep 11, 2026187.00188.29184.74185.12184.870.73%467,055
Sep 10, 2026184.96188.35182.00183.77183.52-1.69%477,550
Sep 9, 2026187.74189.69185.37186.92186.67-1.92%481,337
Sep 8, 2026193.38195.12189.75190.58190.32-2.01%358,556
Sep 4, 2026193.15195.66192.54194.48194.220.46%244,463
Sep 3, 2026197.00198.17191.81193.58193.32-0.55%342,827
Sep 2, 2026191.21196.45191.21194.66194.401.63%309,010
Sep 1, 2026192.60194.26190.40191.53191.27-1.41%524,279
Aug 31, 2026195.77199.77193.31194.26194.00-1.67%306,786
Aug 28, 2026198.88201.94195.80197.56197.29-0.08%289,440
Aug 27, 2026198.53200.40196.88197.71197.44-1.18%359,593
Aug 26, 2026199.92201.86198.30200.08199.810.61%291,986