Eagle Materials Inc. (EXP)
NYSE: EXP
· Real-Time Price · USD
233.52
-3.85 (-1.62%)
At close: Sep 12, 2025, 3:39 PM
EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 232.39 | 238.20 | 231.93 | 237.37 | 237.37 | 2.83% | 251,077 |
| Sep 10, 2025 | 228.89 | 233.81 | 228.89 | 230.84 | 230.84 | 0.93% | 305,123 |
| Sep 9, 2025 | 236.06 | 236.57 | 227.09 | 228.72 | 228.72 | -3.69% | 326,070 |
| Sep 8, 2025 | 241.34 | 241.72 | 236.42 | 237.48 | 237.48 | -1.97% | 440,000 |
| Sep 5, 2025 | 234.97 | 242.90 | 234.25 | 242.26 | 242.26 | 4.14% | 667,400 |
| Sep 4, 2025 | 225.60 | 232.76 | 224.58 | 232.62 | 232.62 | 3.87% | 306,591 |
| Sep 3, 2025 | 224.02 | 226.71 | 221.58 | 223.95 | 223.95 | -0.45% | 323,216 |
| Sep 2, 2025 | 226.15 | 229.74 | 224.19 | 224.97 | 224.97 | -2.57% | 330,900 |
| Aug 29, 2025 | 230.80 | 231.85 | 229.41 | 230.90 | 230.90 | 0.18% | 275,000 |
| Aug 28, 2025 | 237.04 | 237.04 | 228.70 | 230.49 | 230.49 | -2.14% | 251,012 |
| Aug 27, 2025 | 235.06 | 237.71 | 234.50 | 235.53 | 235.53 | -0.70% | 276,000 |
| Aug 26, 2025 | 236.83 | 239.00 | 236.00 | 237.18 | 237.18 | 0.19% | 243,240 |
| Aug 25, 2025 | 236.72 | 238.57 | 235.22 | 236.74 | 236.74 | -0.97% | 269,700 |
| Aug 22, 2025 | 228.00 | 240.24 | 227.31 | 239.07 | 239.07 | 5.40% | 430,922 |
| Aug 21, 2025 | 225.00 | 227.57 | 224.47 | 226.83 | 226.83 | 0.27% | 208,149 |
| Aug 20, 2025 | 230.55 | 232.26 | 225.00 | 226.22 | 226.22 | -2.99% | 272,324 |
| Aug 19, 2025 | 230.87 | 235.26 | 230.87 | 233.19 | 233.19 | 1.31% | 169,400 |
| Aug 18, 2025 | 233.15 | 234.73 | 229.53 | 230.17 | 230.17 | -1.41% | 234,431 |
| Aug 15, 2025 | 236.27 | 236.37 | 232.50 | 233.47 | 233.47 | -0.58% | 264,333 |
| Aug 14, 2025 | 237.04 | 238.89 | 234.18 | 234.84 | 234.84 | -2.64% | 294,617 |