Eagle Materials Inc. (EXP)
NYSE: EXP
· Real-Time Price · USD
234.82
-6.40 (-2.65%)
At close: Aug 14, 2025, 3:59 PM
235.14
0.14%
Pre-market: Aug 15, 2025, 04:09 AM EDT
EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 237.04 | 238.89 | 234.18 | 234.84 | 234.84 | -2.64% | 288,216 |
| Aug 13, 2025 | 235.09 | 241.56 | 233.66 | 241.22 | 241.22 | 3.20% | 383,484 |
| Aug 12, 2025 | 223.81 | 233.73 | 221.82 | 233.73 | 233.73 | 5.16% | 397,136 |
| Aug 11, 2025 | 225.09 | 225.28 | 220.63 | 222.26 | 222.26 | -1.29% | 302,967 |
| Aug 8, 2025 | 222.59 | 226.95 | 222.21 | 225.16 | 225.16 | 0.41% | 268,416 |
| Aug 7, 2025 | 223.50 | 228.77 | 221.10 | 224.25 | 224.25 | 1.59% | 370,800 |
| Aug 6, 2025 | 224.92 | 225.45 | 218.37 | 220.73 | 220.73 | -2.09% | 399,300 |
| Aug 5, 2025 | 223.11 | 226.32 | 220.38 | 225.45 | 225.45 | 1.09% | 448,209 |
| Aug 4, 2025 | 222.16 | 224.65 | 220.64 | 223.03 | 223.03 | 1.17% | 469,531 |
| Aug 1, 2025 | 221.44 | 222.66 | 216.90 | 220.44 | 220.44 | -1.72% | 484,116 |
| Jul 31, 2025 | 224.65 | 229.42 | 222.92 | 224.29 | 224.29 | -1.61% | 419,700 |
| Jul 30, 2025 | 230.08 | 232.07 | 226.34 | 227.95 | 227.95 | 0.16% | 529,712 |
| Jul 29, 2025 | 231.19 | 238.50 | 227.58 | 227.58 | 227.58 | 3.01% | 767,837 |
| Jul 28, 2025 | 226.51 | 226.51 | 219.60 | 220.92 | 220.92 | -2.35% | 861,131 |
| Jul 25, 2025 | 220.15 | 226.51 | 220.15 | 226.23 | 226.23 | 2.81% | 345,900 |
| Jul 24, 2025 | 220.26 | 222.56 | 219.60 | 220.04 | 220.04 | -0.65% | 293,100 |
| Jul 23, 2025 | 220.52 | 223.33 | 217.54 | 221.47 | 221.47 | 1.75% | 349,245 |
| Jul 22, 2025 | 214.31 | 218.96 | 213.68 | 217.66 | 217.66 | 2.40% | 396,648 |
| Jul 21, 2025 | 217.04 | 218.09 | 212.36 | 212.55 | 212.55 | -1.19% | 318,500 |
| Jul 18, 2025 | 217.00 | 217.24 | 213.91 | 215.12 | 215.12 | -0.41% | 253,445 |