Home

Eagle Materials Inc Common Stock (EXP)

234.00
-0.18 (-0.08%)
NYSE · Last Trade: Oct 24th, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Materials Inc Common Stock (EXP)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025234.18236.12232.76234.00215,457234.00
10/22/2025239.82243.64233.01234.18338,557234.18
10/21/2025236.29241.25236.29240.40362,825240.40
10/20/2025239.15240.17236.44237.70184,394237.70
10/17/2025237.29238.88235.39237.24261,185237.24
10/16/2025243.18243.18237.65238.48356,976238.48
10/15/2025239.12243.58238.16241.84543,453241.84
10/14/2025228.01240.01227.57238.91344,263238.91
10/13/2025230.26233.40229.48229.62226,854229.62
10/10/2025235.46236.40228.06228.31373,648228.31
10/09/2025237.37238.38233.60234.01221,712234.01
10/08/2025236.95239.13233.82238.62303,259238.62
10/07/2025237.38238.40231.76232.26239,583232.26
10/06/2025235.52238.44230.30236.14336,261236.14
10/03/2025234.61236.75232.33234.60344,093234.60
10/02/2025230.78234.61230.48233.72221,098233.72
10/01/2025232.64235.01230.10230.99317,881230.99
9/30/2025233.91237.24229.48233.04377,862233.04
9/29/2025234.63236.42231.32233.01359,739233.01
9/26/2025229.13233.22228.91232.26227,438232.26
9/25/2025224.07228.00224.07227.84253,621227.84
9/24/2025227.74231.55225.77226.63268,422226.63
9/23/2025228.93233.17227.72228.59347,853228.59
9/22/2025230.00230.61227.56228.11401,326228.11
9/19/2025236.36236.36230.97231.23793,971231.23
9/18/2025231.16238.09230.01236.23383,458236.23
9/17/2025234.77242.90229.14230.02470,414230.02
9/16/2025235.40236.13231.43234.04401,024234.04
9/15/2025233.83236.44231.99234.78332,266234.78
9/12/2025235.52237.36232.89233.23273,612232.98
9/11/2025232.39238.20231.93237.37251,077237.12
9/10/2025228.89233.81228.89230.84305,123230.59
9/09/2025236.06236.56227.09228.72326,027228.47
9/08/2025241.34241.72236.42237.48439,995237.22
9/05/2025234.97242.90234.25242.26667,356242.00
9/04/2025225.60232.76224.58232.62306,491232.37
9/03/2025224.02226.71221.58223.95323,216223.71
9/02/2025226.15229.74224.19224.97330,886224.73
8/29/2025230.80231.85229.41230.90274,962230.65
8/28/2025237.04237.04228.70230.49251,012230.24
8/27/2025235.06237.71234.50235.53275,960235.28
8/26/2025236.83239.00236.00237.18243,240236.93
8/25/2025236.72238.57235.22236.74269,682236.49
8/22/2025228.00240.24227.31239.07430,922238.81
8/21/2025225.00227.57224.47226.83208,149226.59
8/20/2025230.55232.25225.00226.22272,324225.98
8/19/2025230.87235.26230.87233.19169,394232.94
8/18/2025233.15234.72229.53230.17234,431229.92
8/15/2025236.27236.37232.50233.47271,343233.22
8/14/2025237.04238.89234.18234.84294,615234.59
8/13/2025235.09241.56233.66241.22383,484240.96
8/12/2025223.81233.73221.82233.73397,136233.48
8/11/2025225.09225.28220.63222.26302,967222.02
8/08/2025222.59226.95222.21225.16268,416224.92
8/07/2025223.50228.77221.10224.25370,780224.01
8/06/2025224.92225.45218.37220.73399,275220.49
8/05/2025223.11226.32220.38225.45448,209225.21
8/04/2025222.16224.65220.64223.03469,531222.79
8/01/2025221.44222.66216.90220.44484,116220.20
7/31/2025224.65229.41222.92224.29419,691224.05
7/30/2025230.08232.07226.34227.95529,712227.71
7/29/2025231.19238.50227.58227.58767,835227.34
7/28/2025226.51226.51219.60220.92861,131220.68
7/25/2025220.15226.51220.15226.23345,862225.99
7/24/2025220.26222.56219.60220.04293,073219.80