Eagle Materials Inc. (EXP)
NYSE: EXP
· Real-Time Price · USD
234.68
0.96 (0.41%)
At close: Oct 03, 2025, 3:59 PM
237.88
1.36%
After-hours: Oct 03, 2025, 06:56 PM EDT
EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 234.61 | 236.75 | 232.33 | 234.60 | 234.60 | 0.38% | 344,081 |
| Oct 2, 2025 | 230.78 | 234.61 | 230.48 | 233.72 | 233.72 | 1.18% | 221,100 |
| Oct 1, 2025 | 232.64 | 235.02 | 230.10 | 230.99 | 230.99 | -0.88% | 317,900 |
| Sep 30, 2025 | 233.91 | 237.24 | 229.48 | 233.04 | 233.04 | 0.01% | 377,900 |
| Sep 29, 2025 | 234.63 | 236.42 | 231.33 | 233.01 | 233.01 | 0.32% | 359,740 |
| Sep 26, 2025 | 229.13 | 233.22 | 228.91 | 232.26 | 232.26 | 1.94% | 227,100 |
| Sep 25, 2025 | 224.07 | 228.00 | 224.07 | 227.84 | 227.84 | 0.53% | 253,621 |
| Sep 24, 2025 | 227.74 | 231.55 | 225.77 | 226.63 | 226.63 | -0.86% | 268,422 |
| Sep 23, 2025 | 228.93 | 233.17 | 227.72 | 228.59 | 228.59 | 0.21% | 347,900 |
| Sep 22, 2025 | 230.00 | 230.61 | 227.56 | 228.11 | 228.11 | -1.35% | 401,326 |
| Sep 19, 2025 | 236.36 | 236.36 | 230.97 | 231.23 | 231.23 | -2.12% | 794,000 |
| Sep 18, 2025 | 231.16 | 238.09 | 230.01 | 236.23 | 236.23 | 2.70% | 383,457 |
| Sep 17, 2025 | 234.77 | 242.90 | 229.14 | 230.02 | 230.02 | -1.72% | 470,414 |
| Sep 16, 2025 | 235.40 | 236.14 | 231.43 | 234.04 | 234.04 | -0.32% | 401,024 |
| Sep 15, 2025 | 233.83 | 236.45 | 231.99 | 234.78 | 234.78 | 0.66% | 332,300 |
| Sep 12, 2025 | 235.52 | 237.36 | 232.89 | 233.23 | 232.98 | -1.74% | 273,612 |
| Sep 11, 2025 | 232.39 | 238.20 | 231.93 | 237.37 | 237.12 | 2.83% | 251,100 |
| Sep 10, 2025 | 228.89 | 233.81 | 228.89 | 230.84 | 230.59 | 0.93% | 305,123 |
| Sep 9, 2025 | 236.06 | 236.57 | 227.09 | 228.72 | 228.47 | -3.69% | 326,070 |
| Sep 8, 2025 | 241.34 | 241.72 | 236.42 | 237.48 | 237.23 | -1.97% | 440,000 |
Page 1 of 136