Eagle Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	206.95	210.66	204.36	209.73	209.73	2.42%	214,550
May 4, 2026	208.91	210.00	203.35	204.78	204.78	-2.87%	436,198
May 1, 2026	210.57	213.01	206.21	210.82	210.82	0.34%	319,237
Apr 30, 2026	208.00	212.12	205.48	210.11	210.11	2.71%	400,292
Apr 29, 2026	208.88	210.40	203.07	204.56	204.56	-1.39%	313,432
Apr 28, 2026	210.35	210.78	205.83	207.44	207.44	-1.17%	273,029
Apr 27, 2026	207.67	212.14	206.14	209.89	209.89	0.54%	340,603
Apr 24, 2026	207.93	211.10	207.93	208.76	208.76	0.17%	296,860
Apr 23, 2026	206.33	209.98	204.66	208.40	208.40	2.12%	210,420
Apr 22, 2026	208.12	208.73	203.44	204.07	204.07	-0.82%	255,958
Apr 21, 2026	207.98	210.49	204.36	205.75	205.75	-0.15%	512,643
Apr 20, 2026	200.38	206.70	200.18	206.05	206.05	2.37%	375,305
Apr 17, 2026	201.67	209.00	201.12	201.28	201.28	1.88%	477,070
Apr 16, 2026	198.53	199.80	195.18	197.56	197.56	0.23%	305,095
Apr 15, 2026	201.60	201.60	195.94	197.10	197.10	-2.22%	396,916
Apr 14, 2026	202.74	204.99	201.55	201.57	201.57	-0.13%	247,899
Apr 13, 2026	197.68	202.39	194.08	201.83	201.83	1.18%	279,791
Apr 10, 2026	198.64	201.09	197.32	199.47	199.47	1.10%	292,966
Apr 9, 2026	194.17	198.68	194.05	197.29	197.29	0.80%	274,988
Apr 8, 2026	195.57	198.57	189.88	195.72	195.72	5.71%	606,875
Apr 7, 2026	183.61	189.99	182.88	185.14	185.14	-0.28%	476,364
Apr 6, 2026	187.03	188.09	183.46	185.66	185.66	-1.22%	621,716
Apr 2, 2026	186.38	194.44	183.61	187.96	187.96	-1.57%	473,541
Apr 1, 2026	190.58	194.70	190.48	190.96	190.96	0.80%	449,541
Mar 31, 2026	184.27	190.45	182.17	189.45	189.45	4.38%	497,123
Mar 30, 2026	185.00	185.00	180.98	181.50	181.50	-0.45%	429,914
Mar 27, 2026	184.54	184.86	180.52	182.32	182.32	-0.87%	408,673
Mar 26, 2026	184.94	190.01	183.55	183.92	183.92	-1.48%	425,492
Mar 25, 2026	184.67	188.36	183.27	186.69	186.69	2.11%	691,522
Mar 24, 2026	179.71	184.56	179.67	182.84	182.84	0.21%	479,812
Mar 23, 2026	179.54	184.36	177.34	182.46	182.46	5.43%	499,064
Mar 20, 2026	178.44	178.44	171.99	173.07	173.07	-2.21%	663,735
Mar 19, 2026	180.28	181.06	175.59	176.99	176.99	-3.57%	652,671
Mar 18, 2026	185.41	187.66	183.53	183.55	183.55	-2.63%	392,649
Mar 17, 2026	189.55	191.24	185.97	188.50	188.50	0.68%	663,326
Mar 16, 2026	188.03	190.53	185.97	187.23	187.23	0.41%	393,254
Mar 13, 2026	187.88	188.69	184.08	186.47	186.22	0.02%	352,895
Mar 12, 2026	187.79	191.32	185.50	186.43	186.18	-2.51%	544,645
Mar 11, 2026	193.56	193.56	190.38	191.23	190.97	-1.34%	389,952
Mar 10, 2026	194.78	198.54	192.33	193.82	193.56	-1.36%	348,292
Mar 9, 2026	193.28	197.62	188.76	196.49	196.23	-0.15%	487,772
Mar 6, 2026	202.01	203.05	195.37	196.79	196.53	-4.28%	510,011
Mar 5, 2026	211.81	211.81	202.82	205.58	205.30	-2.78%	406,362
Mar 4, 2026	213.99	213.99	210.31	211.45	211.17	-1.14%	340,591
Mar 3, 2026	212.70	216.17	210.00	213.88	213.59	-2.40%	386,101
Mar 2, 2026	219.13	221.87	215.25	219.15	218.86	-2.08%	321,356
Feb 27, 2026	223.33	226.07	219.33	223.80	223.50	-1.06%	262,597
Feb 26, 2026	223.86	227.49	220.18	226.19	225.89	1.76%	304,981
Feb 25, 2026	234.88	236.81	221.56	222.27	221.97	-4.07%	1,023,685
Feb 24, 2026	225.15	234.10	225.15	231.69	231.38	2.88%	660,939