Eagle Materials Inc Common Stock (EXP)

206.68
-3.49 (-1.66%)
NYSE · Last Trade: Jan 1st, 12:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Materials Inc Common Stock (EXP)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025210.00211.75206.29206.68232,083206.68
12/30/2025211.66213.68210.03210.17401,750210.17
12/29/2025215.62215.62210.67212.57454,986212.57
12/26/2025213.42215.35212.31214.91267,091214.91
12/24/2025213.99215.39212.84213.90170,160213.90
12/23/2025214.76216.06213.13213.64420,423213.64
12/22/2025218.32218.32212.75214.37536,326214.37
12/19/2025221.61222.22214.90217.551,783,780217.55
12/18/2025222.99226.83221.84223.69451,120223.69
12/17/2025221.05224.51215.30220.16448,626220.16
12/16/2025224.20224.20218.64222.76373,700222.76
12/15/2025227.08229.48221.25222.95407,667222.95
12/12/2025226.84227.25224.79226.74350,286226.49
12/11/2025225.62229.48225.08225.12275,319224.87
12/10/2025216.44225.19216.44224.58400,975224.33
12/09/2025218.61221.34216.14216.17365,774215.93
12/08/2025222.86224.31219.03219.57402,956219.33
12/05/2025221.14222.81219.00222.09302,727221.84
12/04/2025222.76225.84220.78221.89295,428221.65
12/03/2025222.22227.21221.81224.01403,517223.76
12/02/2025221.95222.91219.30221.48355,185221.24
12/01/2025220.91226.34220.00221.13330,194220.89
11/28/2025222.48224.31221.17223.72168,174223.47
11/26/2025219.21223.45219.20221.20318,820220.96
11/25/2025212.41220.63212.09219.48417,991219.24
11/24/2025208.84211.93207.99211.15528,730210.92
11/21/2025204.47210.75203.69209.74522,336209.51
11/20/2025206.05206.73201.72202.52456,614202.30
11/19/2025202.65205.73200.78203.72293,169203.50
11/18/2025198.01202.06197.93201.14434,238200.92
11/17/2025201.82202.63197.99199.01527,291198.79
11/14/2025201.72205.11200.01202.06454,120201.84
11/13/2025207.12209.55201.85202.91482,657202.69
11/12/2025206.65209.94206.19207.30575,888207.07
11/11/2025208.02210.10205.08205.69368,841205.46
11/10/2025208.29209.13204.97206.85459,150206.62
11/07/2025203.79207.02203.43206.96327,665206.73
11/06/2025206.36207.97203.42205.55368,208205.32
11/05/2025206.10210.81204.79207.22424,156206.99
11/04/2025206.33209.96203.00208.40754,419208.17
11/03/2025210.85212.28203.15205.80702,871205.57
10/31/2025213.15214.47209.95212.32571,870212.09
10/30/2025223.05226.00213.77214.64858,153214.40
10/29/2025230.74237.83229.25233.14730,652232.88
10/28/2025232.42234.22230.17230.64422,211230.39
10/27/2025233.75236.76232.00233.50278,652233.24
10/24/2025237.00238.59232.73233.14295,692232.88
10/23/2025234.18236.12232.76234.00215,457233.74
10/22/2025239.82243.64233.01234.18338,557233.92
10/21/2025236.29241.25236.29240.40362,825240.13
10/20/2025239.15240.17236.44237.70184,394237.44
10/17/2025237.29238.88235.39237.24261,185236.98
10/16/2025243.18243.18237.65238.48356,976238.22
10/15/2025239.12243.58238.16241.84543,453241.57
10/14/2025228.01240.01227.57238.91344,263238.65
10/13/2025230.26233.40229.48229.62226,854229.37
10/10/2025235.46236.40228.06228.31373,648228.06
10/09/2025237.37238.38233.60234.01221,712233.75
10/08/2025236.95239.13233.82238.62303,259238.36
10/07/2025237.38238.40231.76232.26239,583232.00
10/06/2025235.52238.44230.30236.14336,261235.88
10/03/2025234.61236.75232.33234.60344,093234.34
10/02/2025230.78234.61230.48233.72221,098233.46
10/01/2025232.64235.01230.10230.99317,881230.74