Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc Common Stock (NY:EXP)

233.59 -1.25 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2025 237.04 238.89 234.18 234.84 294,615 -6.38(-2.64%)
Aug 13, 2025 235.09 241.56 233.66 241.22 383,484 +7.49(+3.20%)
Aug 12, 2025 223.81 233.73 221.82 233.73 397,136 +11.47(+5.16%)
Aug 11, 2025 225.09 225.28 220.63 222.26 302,967 -2.90(-1.29%)
Aug 08, 2025 222.59 226.95 222.21 225.16 268,416 +0.91(+0.41%)
Aug 07, 2025 223.50 228.77 221.10 224.25 370,780 +3.52(+1.59%)
Aug 06, 2025 224.92 225.45 218.37 220.73 399,275 -4.72(-2.09%)
Aug 05, 2025 223.11 226.32 220.38 225.45 448,209 +2.42(+1.09%)
Aug 04, 2025 222.16 224.65 220.64 223.03 469,531 +2.59(+1.17%)
Aug 01, 2025 221.44 222.66 216.90 220.44 484,116 -3.85(-1.72%)
Jul 31, 2025 224.65 229.41 222.92 224.29 419,691 -3.66(-1.61%)
Jul 30, 2025 230.08 232.07 226.34 227.95 529,712 +0.37(+0.16%)
Jul 29, 2025 231.19 238.50 227.58 227.58 767,835 +6.66(+3.01%)
Jul 28, 2025 226.51 226.51 219.60 220.92 861,131 -5.31(-2.35%)
Jul 25, 2025 220.15 226.51 220.15 226.23 345,862 +6.19(+2.81%)
Jul 24, 2025 220.26 222.56 219.60 220.04 293,073 -1.43(-0.65%)
Jul 23, 2025 220.52 223.33 217.54 221.47 349,242 +3.81(+1.75%)
Jul 22, 2025 214.31 218.96 213.68 217.66 396,548 +5.11(+2.40%)
Jul 21, 2025 217.04 218.09 212.36 212.55 318,482 -2.57(-1.19%)
Jul 18, 2025 217.00 217.24 213.91 215.12 253,445 -0.88(-0.41%)
Jul 17, 2025 211.83 216.41 211.15 216.00 278,278 +4.13(+1.95%)
Jul 16, 2025 213.27 213.70 207.31 211.87 464,666 -1.71(-0.80%)
Jul 15, 2025 223.00 223.31 213.19 213.58 413,407 -7.02(-3.18%)
Jul 14, 2025 222.44 224.42 219.00 220.60 457,833 -2.82(-1.26%)
Jul 11, 2025 222.89 225.09 222.21 223.42 432,955 -3.24(-1.43%)
Jul 10, 2025 219.07 228.82 216.75 226.66 632,239 +7.18(+3.27%)
Jul 09, 2025 216.66 220.58 215.04 219.48 391,020 +4.27(+1.98%)
Jul 08, 2025 212.48 216.29 211.38 215.21 392,392 +3.32(+1.57%)
Jul 07, 2025 212.71 215.66 211.62 211.89 401,719 -2.29(-1.07%)
Jul 03, 2025 213.57 215.06 212.47 214.18 346,994 +0.44(+0.21%)
Jul 02, 2025 209.33 214.75 209.33 213.74 389,036 +4.62(+2.21%)
Jul 01, 2025 200.96 214.67 200.14 209.12 514,791 +7.01(+3.47%)
Jun 30, 2025 204.73 204.97 201.00 202.11 324,934 -2.66(-1.30%)
Jun 27, 2025 204.94 205.41 201.95 204.77 1,028,008 +1.78(+0.88%)
Jun 26, 2025 201.59 203.72 200.01 202.99 323,105 +2.06(+1.03%)
Jun 25, 2025 206.03 206.51 199.28 200.93 432,213 -4.99(-2.42%)
Jun 24, 2025 203.20 206.14 200.91 205.92 418,007 +4.42(+2.19%)
Jun 23, 2025 196.15 201.97 195.79 201.50 347,171 +4.75(+2.41%)
Jun 20, 2025 197.01 198.57 194.79 196.75 470,126 +1.21(+0.62%)
Jun 18, 2025 192.30 200.13 191.91 195.54 490,560 +1.86(+0.96%)
Jun 17, 2025 195.69 197.15 193.25 193.68 320,536 -3.59(-1.82%)
Jun 16, 2025 197.01 200.22 196.66 197.27 571,404 +1.57(+0.80%)
Jun 13, 2025 199.68 201.63 194.37 195.70 283,128 -6.61(-3.27%)
Jun 12, 2025 196.30 202.40 195.16 202.31 451,527 +4.40(+2.22%)
Jun 11, 2025 205.51 205.51 197.27 197.92 423,405 -5.37(-2.64%)
Jun 10, 2025 201.91 205.53 200.22 203.29 377,920 +1.66(+0.82%)
Jun 09, 2025 202.23 203.08 198.64 201.63 419,835 +1.56(+0.78%)
Jun 06, 2025 203.33 203.33 198.15 200.07 499,253 -0.81(-0.40%)
Jun 05, 2025 200.68 202.98 198.62 200.88 371,297 +0.20(+0.10%)
Jun 04, 2025 201.33 202.20 199.99 200.68 386,373 -0.38(-0.19%)
Jun 03, 2025 197.89 203.78 196.61 201.06 508,829 +3.41(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.