Eagle Materials Inc. (EXP)
227.47
5.54 (2.50%)
At close: Apr 01, 2025, 3:59 PM
224.94
-1.12%
After-hours: Apr 01, 2025, 06:40 PM EDT
Eagle Materials Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 217.10 | 222.12 | 212.77 | 221.93 | 0.96 | 0.43% | 472,273 |
| Mar 28, 2025 | 224.51 | 225.68 | 216.93 | 220.97 | -4.85 | -2.15% | 204,400 |
| Mar 27, 2025 | 228.13 | 228.75 | 223.19 | 225.82 | -3.03 | -1.32% | 273,800 |
| Mar 26, 2025 | 228.21 | 232.08 | 227.02 | 228.85 | 0.13 | 0.06% | 348,143 |
| Mar 25, 2025 | 225.94 | 230.41 | 225.20 | 228.72 | 0.84 | 0.37% | 402,300 |
| Mar 24, 2025 | 221.39 | 228.18 | 220.60 | 227.88 | 9.72 | 4.46% | 398,808 |
| Mar 21, 2025 | 214.79 | 218.21 | 212.27 | 218.16 | 0.87 | 0.40% | 640,700 |
| Mar 20, 2025 | 215.56 | 220.33 | 214.40 | 217.29 | -0.84 | -0.39% | 304,900 |
| Mar 19, 2025 | 212.64 | 218.57 | 212.02 | 218.13 | 3.01 | 1.40% | 324,600 |
| Mar 18, 2025 | 215.77 | 217.02 | 212.17 | 215.12 | -1.48 | -0.68% | 370,000 |
| Mar 17, 2025 | 212.30 | 218.01 | 211.65 | 216.60 | 3.29 | 1.54% | 264,403 |
| Mar 14, 2025 | 210.26 | 214.06 | 208.66 | 213.31 | 5.82 | 2.80% | 346,936 |
| Mar 13, 2025 | 208.85 | 210.31 | 205.92 | 207.49 | -2.07 | -0.99% | 388,800 |
| Mar 12, 2025 | 214.36 | 217.97 | 209.00 | 209.56 | -1.89 | -0.89% | 428,382 |
| Mar 11, 2025 | 215.03 | 216.67 | 210.78 | 211.45 | -4.38 | -2.03% | 438,449 |
| Mar 10, 2025 | 209.58 | 218.71 | 209.24 | 215.83 | 2.22 | 1.04% | 567,700 |
| Mar 7, 2025 | 219.59 | 219.90 | 205.44 | 213.61 | -7.18 | -3.25% | 690,434 |
| Mar 6, 2025 | 219.12 | 222.20 | 216.70 | 220.79 | -0.10 | -0.05% | 511,200 |
| Mar 5, 2025 | 217.08 | 221.69 | 213.44 | 220.89 | 5.84 | 2.72% | 435,600 |
| Mar 4, 2025 | 214.63 | 220.22 | 208.03 | 215.05 | -3.72 | -1.70% | 379,500 |
| Mar 3, 2025 | 228.69 | 230.61 | 218.26 | 218.77 | -7.44 | -3.29% | 367,600 |
| Feb 28, 2025 | 225.05 | 227.07 | 220.98 | 226.21 | 1.93 | 0.86% | 272,126 |
| Feb 27, 2025 | 227.15 | 229.31 | 223.58 | 224.28 | -4.11 | -1.80% | 297,900 |
| Feb 26, 2025 | 228.79 | 231.85 | 225.90 | 228.39 | 0.62 | 0.27% | 235,638 |
| Feb 25, 2025 | 227.87 | 230.72 | 224.94 | 227.77 | 0.89 | 0.39% | 323,100 |
| Feb 24, 2025 | 223.99 | 229.55 | 220.60 | 226.88 | 2.70 | 1.20% | 497,500 |
| Feb 21, 2025 | 235.72 | 235.72 | 222.13 | 224.18 | -8.75 | -3.76% | 528,711 |
| Feb 20, 2025 | 239.88 | 240.70 | 232.58 | 232.93 | -7.50 | -3.12% | 466,040 |
| Feb 19, 2025 | 246.05 | 248.03 | 239.75 | 240.43 | -10.09 | -4.03% | 440,724 |
| Feb 18, 2025 | 254.50 | 258.86 | 248.57 | 250.52 | -1.90 | -0.75% | 521,421 |
| Feb 14, 2025 | 252.45 | 252.67 | 250.00 | 252.42 | 1.92 | 0.77% | 239,537 |
| Feb 13, 2025 | 250.65 | 251.37 | 248.64 | 250.50 | 4.24 | 1.72% | 343,237 |
| Feb 12, 2025 | 245.00 | 250.35 | 236.41 | 246.26 | -8.74 | -3.43% | 585,443 |
| Feb 11, 2025 | 253.63 | 256.96 | 253.63 | 255.00 | -0.98 | -0.38% | 276,400 |
| Feb 10, 2025 | 257.55 | 257.85 | 254.36 | 255.98 | 0.08 | 0.03% | 278,200 |
| Feb 7, 2025 | 259.35 | 261.18 | 254.76 | 255.90 | -4.04 | -1.55% | 291,627 |
| Feb 6, 2025 | 257.65 | 262.81 | 257.65 | 259.94 | 4.58 | 1.79% | 386,000 |
| Feb 5, 2025 | 256.41 | 256.57 | 253.72 | 255.36 | 2.03 | 0.80% | 313,928 |
| Feb 4, 2025 | 253.56 | 255.88 | 252.50 | 253.33 | -0.50 | -0.20% | 242,033 |
| Feb 3, 2025 | 252.12 | 259.20 | 250.92 | 253.83 | -2.91 | -1.13% | 334,811 |
| Jan 31, 2025 | 259.12 | 259.68 | 255.46 | 256.74 | -2.73 | -1.05% | 291,741 |
| Jan 30, 2025 | 254.34 | 262.16 | 254.20 | 259.47 | 5.71 | 2.25% | 370,600 |
| Jan 29, 2025 | 260.00 | 264.91 | 253.75 | 253.76 | -4.59 | -1.78% | 620,545 |
| Jan 28, 2025 | 260.06 | 262.15 | 256.74 | 258.35 | -1.32 | -0.51% | 381,600 |
| Jan 27, 2025 | 260.00 | 265.42 | 258.29 | 259.67 | -2.46 | -0.94% | 361,632 |
| Jan 24, 2025 | 261.94 | 262.71 | 259.35 | 262.13 | 0.91 | 0.35% | 283,600 |
| Jan 23, 2025 | 257.79 | 262.45 | 257.09 | 261.22 | 3.46 | 1.34% | 380,000 |
| Jan 22, 2025 | 256.77 | 259.33 | 256.57 | 257.76 | -0.19 | -0.07% | 267,700 |
| Jan 21, 2025 | 262.06 | 262.70 | 257.19 | 257.95 | 1.10 | 0.43% | 292,953 |
| Jan 17, 2025 | 257.68 | 259.10 | 255.29 | 256.85 | 2.42 | 0.95% | 302,930 |