Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
206.56
+7.13 (3.58%)
At close: May 26, 2026, 4:00 PM EDT
206.56
0.00 (0.00%)
After-hours: May 26, 2026, 4:40 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026200.52207.34200.52206.56206.563.58%352,918
May 22, 2026199.75201.22198.23199.43199.430.15%304,416
May 21, 2026197.43201.41193.05199.13199.13-0.56%432,858
May 20, 2026200.59200.59188.79200.25200.250.19%658,633
May 19, 2026204.78209.60194.00199.88199.881.65%1,188,058
May 18, 2026194.84198.90194.84196.63196.631.01%571,401
May 15, 2026199.38199.38192.90194.66194.66-3.69%347,443
May 14, 2026201.33203.84200.58202.11202.111.38%263,670
May 13, 2026204.74204.74197.60199.36199.36-1.32%284,633
May 12, 2026207.25207.25199.31202.03202.03-1.42%330,792
May 11, 2026210.00210.87204.78204.93204.93-2.62%335,383
May 8, 2026212.84212.87208.48210.45210.45-0.60%242,701
May 7, 2026220.16220.91210.12211.71211.71-2.46%353,549
May 6, 2026214.73219.75212.21217.06217.063.49%383,431
May 5, 2026206.95210.66204.36209.73209.732.42%214,553
May 4, 2026208.91210.00203.35204.78204.78-2.87%436,219
May 1, 2026210.57213.01206.21210.82210.820.34%319,313
Apr 30, 2026208.00212.12205.48210.11210.112.71%400,295
Apr 29, 2026208.88210.40203.07204.56204.56-1.39%313,441
Apr 28, 2026210.35210.78205.83207.44207.44-1.17%273,031
Apr 27, 2026207.67212.14206.14209.89209.890.54%340,603
Apr 24, 2026207.93211.10207.93208.76208.760.17%308,684
Apr 23, 2026206.33209.98204.66208.40208.402.12%210,420
Apr 22, 2026208.12208.73203.44204.07204.07-0.82%255,958
Apr 21, 2026207.98210.49204.36205.75205.75-0.15%512,692
Apr 20, 2026200.38206.70200.18206.05206.052.37%375,305
Apr 17, 2026201.67209.00201.12201.28201.281.88%477,198
Apr 16, 2026198.53199.80195.18197.56197.560.23%305,095
Apr 15, 2026201.60201.60195.94197.10197.10-2.22%396,929
Apr 14, 2026202.74204.99201.55201.57201.57-0.13%247,899
Apr 13, 2026197.68202.39194.08201.83201.831.18%279,792
Apr 10, 2026198.64201.09197.32199.47199.471.10%292,966
Apr 9, 2026194.17198.68194.05197.29197.290.80%274,988
Apr 8, 2026195.57198.57189.88195.72195.725.71%606,877
Apr 7, 2026183.61189.99182.88185.14185.14-0.28%476,558
Apr 6, 2026187.03188.09183.46185.66185.66-1.22%621,716
Apr 2, 2026186.38194.44183.61187.96187.96-1.57%473,541
Apr 1, 2026190.58194.70190.48190.96190.960.80%449,541
Mar 31, 2026184.27190.45182.17189.45189.454.38%497,123
Mar 30, 2026185.00185.00180.98181.50181.50-0.45%429,926
Mar 27, 2026184.54184.86180.52182.32182.32-0.87%408,673
Mar 26, 2026184.94190.01183.55183.92183.92-1.48%425,628
Mar 25, 2026184.67188.36183.27186.69186.692.11%691,522
Mar 24, 2026179.71184.56179.67182.84182.840.21%479,823
Mar 23, 2026179.54184.36177.34182.46182.465.43%499,064
Mar 20, 2026178.44178.44171.99173.07173.07-2.21%665,259
Mar 19, 2026180.28181.06175.59176.99176.99-3.57%655,670
Mar 18, 2026185.41187.66183.53183.55183.55-2.63%392,650
Mar 17, 2026189.55191.24185.97188.50188.500.68%663,726
Mar 16, 2026188.03190.53185.97187.23187.230.54%393,255