Eagle Materials Inc (EXP)
NYSE:EXP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
184.94
190.01
183.55
183.92
183.92
-1.48%
425,628
0.89
Mar 25, 2026
184.67
188.36
183.27
186.69
186.69
+2.11%
691,522
1.47
Mar 24, 2026
179.71
184.56
179.67
182.84
182.84
+0.21%
479,812
1.03
Mar 23, 2026
179.54
184.36
177.34
182.46
182.46
+5.43%
499,064
1.09
Mar 20, 2026
178.44
178.44
171.99
173.07
173.07
-2.21%
665,259
1.46
Mar 19, 2026
180.28
181.06
175.59
176.99
176.99
-3.57%
652,671
1.44
Mar 18, 2026
185.41
187.66
183.53
183.55
183.55
-2.63%
392,649
0.83
Mar 17, 2026
189.55
191.24
185.97
188.50
188.50
+0.68%
663,726
1.41
Mar 16, 2026
188.03
190.53
185.97
187.23
187.23
+0.54%
393,255
0.83
Mar 13, 2026
187.88
188.69
184.08
186.47
186.22
+0.02%
352,895
0.75
Mar 12, 2026
187.79
191.32
185.50
186.43
186.18
-2.51%
544,645
1.16
Mar 11, 2026
193.56
193.56
190.38
191.23
190.97
-1.34%
389,952
0.83
Mar 10, 2026
194.78
198.54
192.33
193.82
193.56
-1.36%
348,292
0.74
Mar 09, 2026
193.28
197.62
188.76
196.49
196.23
-0.15%
487,772
1.04
Mar 06, 2026
202.01
203.05
195.37
196.79
196.53
-4.28%
510,011
1.10
Mar 05, 2026
211.81
211.81
202.82
205.58
205.30
-2.78%
406,362
0.87
Mar 04, 2026
213.99
213.99
210.31
211.45
211.17
-1.14%
340,591
0.73
Mar 03, 2026
212.70
216.17
210.00
213.88
213.59
-2.40%
386,101
0.83
Mar 02, 2026
219.13
221.87
215.25
219.15
218.86
-2.08%
321,356
0.69
Feb 27, 2026
223.33
226.07
219.33
223.80
223.50
-1.06%
262,597
0.56
Feb 26, 2026
223.86
227.49
220.18
226.19
225.89
+1.76%
304,981
0.65
Feb 25, 2026
234.88
236.81
221.56
222.27
221.97
-4.07%
1,023,685
2.26
Feb 24, 2026
225.15
234.10
225.15
231.69
231.38
+2.88%
660,939
1.49
Feb 23, 2026
234.44
235.44
222.72
225.20
224.90
-4.29%
428,537
0.97
Feb 20, 2026
234.71
238.74
232.82
235.30
234.98
+0.38%
444,246
1.01
Feb 19, 2026
228.35
234.77
228.35
234.40
234.09
+1.26%
413,020
0.93
Feb 18, 2026
230.89
234.08
227.06
231.49
231.18
+0.77%
426,871
0.96
Feb 17, 2026
227.00
231.79
223.19
229.72
229.41
-2.29%
677,148
1.54
Feb 16, 2026
234.63
237.82
231.84
235.11
234.79
0.00%
0
0.00
Feb 13, 2026
234.63
237.82
231.84
235.11
234.79
+1.05%
445,599
1.00
Feb 12, 2026
231.00
237.10
230.49
232.67
232.36
+1.29%
548,649
1.23
Feb 11, 2026
229.00
230.22
224.24
229.71
229.40
-0.24%
421,970
0.95
Feb 10, 2026
227.21
231.40
226.22
230.26
229.95
+1.43%
265,217
0.59
Feb 09, 2026
225.70
229.56
225.51
227.01
226.71
+0.51%
361,235
0.80
Feb 06, 2026
226.13
230.80
225.12
225.85
225.55
+1.18%
546,454
1.22
Feb 05, 2026
227.77
231.60
216.10
223.22
222.92
-2.66%
643,534
1.44
Feb 04, 2026
221.22
233.17
220.68
229.33
229.02
+4.45%
836,190
1.91
Feb 03, 2026
207.60
224.04
207.60
219.56
219.27
+4.82%
934,626
2.18
Feb 02, 2026
204.71
210.78
204.45
209.47
209.19
+2.78%
734,434
1.73
Jan 30, 2026
209.63
210.50
203.13
203.81
203.54
-3.85%
832,348
1.97
Jan 29, 2026
214.86
218.79
205.97
211.97
211.69
-2.73%
1,205,041
2.90
Jan 28, 2026
218.32
220.74
216.51
217.92
217.63
-0.72%
616,395
1.49
Jan 27, 2026
220.59
222.55
218.95
219.51
219.22
-1.00%
320,582
0.76
Jan 26, 2026
224.53
225.13
219.52
221.73
221.43
-0.90%
341,344
0.80
Jan 23, 2026
224.99
226.07
220.87
223.74
223.44
-1.12%
363,102
0.84
Jan 22, 2026
228.43
231.39
223.41
226.27
225.97
+0.51%
376,119
0.88
Jan 21, 2026
228.63
229.68
220.85
225.12
224.82
-0.47%
566,095
1.34
Jan 20, 2026
226.99
228.66
220.69
226.18
225.88
-2.44%
393,254
0.93
Jan 19, 2026
229.59
234.80
229.36
231.83
231.52
0.00%
0
0.00
Jan 16, 2026
229.59
234.80
229.36
231.83
231.52
+0.46%
336,515
0.79
Rows: