Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
217.96
+2.96 (1.38%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 2026207.25207.25199.31202.03201.80-1.42%330,792
May 11, 2026210.00210.87204.78204.93204.69-2.62%335,383
May 8, 2026212.84212.87208.48210.45210.21-0.60%242,701
May 7, 2026220.16220.91210.12211.71211.46-2.46%353,549
May 6, 2026214.73219.75212.21217.06216.813.49%383,431
May 5, 2026206.95210.66204.36209.73209.492.42%214,553
May 4, 2026208.91210.00203.35204.78204.54-2.87%436,219
May 1, 2026210.57213.01206.21210.82210.580.34%319,313
Apr 30, 2026208.00212.12205.48210.11209.872.71%400,295
Apr 29, 2026208.88210.40203.07204.56204.32-1.39%313,441
Apr 28, 2026210.35210.78205.83207.44207.20-1.17%273,031
Apr 27, 2026207.67212.14206.14209.89209.650.54%340,603
Apr 24, 2026207.93211.10207.93208.76208.520.17%308,684
Apr 23, 2026206.33209.98204.66208.40208.162.12%210,420
Apr 22, 2026208.12208.73203.44204.07203.83-0.82%255,958
Apr 21, 2026207.98210.49204.36205.75205.51-0.15%512,692
Apr 20, 2026200.38206.70200.18206.05205.812.37%375,305
Apr 17, 2026201.67209.00201.12201.28201.051.88%477,198
Apr 16, 2026198.53199.80195.18197.56197.330.23%305,095
Apr 15, 2026201.60201.60195.94197.10196.87-2.22%396,929
Apr 14, 2026202.74204.99201.55201.57201.34-0.13%247,899
Apr 13, 2026197.68202.39194.08201.83201.601.18%279,792
Apr 10, 2026198.64201.09197.32199.47199.241.10%292,966
Apr 9, 2026194.17198.68194.05197.29197.060.80%274,988
Apr 8, 2026195.57198.57189.88195.72195.495.71%606,877
Apr 7, 2026183.61189.99182.88185.14184.92-0.28%476,558
Apr 6, 2026187.03188.09183.46185.66185.44-1.22%621,716