Skip to main content
logo
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
192.54
-1.04 (-0.54%)
Sep 4, 2026, 10:16 AM EDT - Market open

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026193.50195.49193.01193.58--5,209
Sep 3, 2026197.00198.17191.81193.58193.58-0.55%342,821
Sep 2, 2026191.21196.45191.21194.66194.661.63%308,555
Sep 1, 2026192.60194.26190.40191.53191.53-1.41%490,121
Aug 31, 2026195.77199.77193.31194.26194.26-1.67%306,773
Aug 28, 2026198.88201.94195.80197.56197.56-0.08%289,437
Aug 27, 2026198.53200.40196.88197.71197.71-1.18%298,741
Aug 26, 2026199.92201.86198.30200.08200.080.61%291,983
Aug 25, 2026206.33206.33198.70198.87198.87-2.63%402,638
Aug 24, 2026208.07209.96203.73204.25204.25-1.34%343,140
Aug 21, 2026204.88207.94203.06207.03207.032.03%403,548
Aug 20, 2026201.61205.28201.36202.92202.92-1.68%236,990
Aug 19, 2026202.50208.18202.50206.38206.382.95%285,219
Aug 18, 2026206.00207.02200.20200.46200.46-2.46%462,734
Aug 17, 2026207.00207.32203.80205.51205.51-1.44%252,305
Aug 14, 2026210.92210.92205.38208.52208.52-0.14%282,243
Aug 13, 2026212.80214.00208.29208.82208.82-1.02%300,824
Aug 12, 2026214.66214.66207.16210.98210.98-1.55%262,983
Aug 11, 2026212.79214.46209.13214.31214.311.58%455,151
Aug 10, 2026212.01213.79209.11210.98210.98-1.54%331,763
Aug 7, 2026211.63217.93211.33214.29214.291.40%328,886
Aug 6, 2026218.46218.46210.09211.34211.34-3.17%320,882
Aug 5, 2026215.57219.96214.66218.27218.271.06%432,643
Aug 4, 2026215.29216.74211.85215.99215.990.58%409,944
Aug 3, 2026207.09214.88207.09214.74214.744.78%409,498
Jul 31, 2026203.77211.63200.92204.94204.94-0.26%628,387
Jul 30, 2026211.11211.11201.05205.48205.48-2.11%644,558
Jul 29, 2026221.40221.40206.12209.91209.91-5.47%1,115,445
Jul 28, 2026219.48225.21219.10222.05222.052.47%972,410
Jul 27, 2026215.90219.01214.20216.69216.691.47%671,953
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