Eagle Materials Inc. (EXP) NYSE

Currency In USD

AD

EXP Historical Return

If you invested $1000 in Eagle Materials Inc. (EXP) 10 years ago, it would be worth $2,397.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,313.97, while $1000 invested 1 year ago would be worth $744.2. This corresponds to total returns of 139.72%, 31.4%, -25.58%, respectively, with annualized returns of 9.13%, 5.62%, -25.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

EXP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2026175.13171.36171.36175.83170.92379,028
October 01, 2026169.97173.07173.07173.47167.32420,569
September 30, 2026174.43171.02171.02174.46170.46489,219
September 29, 2026176.61173.58173.58177.21172.02626,167
September 28, 2026179.51175.87175.87179.67174.73431,053
September 25, 2026177.27178.49178.49181.15176.8418,530
September 24, 2026178.95177.43177.43180.71176.14476,822
September 23, 2026181.13178.34178.34182.72178.1458,742
September 22, 2026181.97183.16183.16183.87179.51555,981
September 21, 2026178.21179.14179.14180.51176.49388,745
September 18, 2026176.41176.82176.82178.44175.78922,001
September 17, 2026182.77177.74177.74182.77177.41351,098
September 16, 2026181.51179.44179.44184.52177.95394,343
September 15, 2026182.45182.31182.31184.34181.13579,547
September 11, 2026187185.12185.12188.29184.74467,048
September 10, 2026184.96183.77183.77188.34182477,539
September 09, 2026187.74186.92186.92189.69185.37481,335
September 08, 2026193.38190.58190.58195.12189.75358,554
September 04, 2026193.15194.48194.48195.66192.54244,463
September 03, 2026197193.58193.58198.17191.81342,823
September 02, 2026191.21194.66194.66196.45191.21308,557
September 01, 2026192.6191.53191.53194.26190.4524,277
August 31, 2026195.77194.26194.26199.77193.31306,775
August 28, 2026198.88197.56197.56201.94195.8289,439
August 27, 2026198.53197.71197.71200.4196.88359,591
August 26, 2026199.92200.08200.08201.86198.3291,985
August 25, 2026206.33198.87198.87206.33198.7402,650
August 24, 2026208.07204.25204.25209.96203.73343,142
August 21, 2026204.88207.03207.03207.94203.06403,550
August 20, 2026201.61202.92202.92205.28201.36237,046
August 19, 2026202.5206.38206.38208.18202.5285,221
August 18, 2026206200.46200.46207.02200.2462,736
August 17, 2026207205.51205.51207.32203.8252,307
August 14, 2026210.92208.52208.52210.92205.38282,245
August 13, 2026212.8208.82208.82214208.29300,824
August 12, 2026214.66210.98210.98214.66207.16360,483
August 11, 2026212.79214.31214.31214.46209.13455,152
August 10, 2026212.01210.98210.98213.79209.11331,763
August 07, 2026211.63214.29214.29217.93211.33328,886
August 06, 2026218.46211.34211.34218.46210.09320,882
August 05, 2026215.57218.27218.27219.96214.66530,176
August 04, 2026215.29215.99215.99216.74211.85409,944
August 03, 2026207.09214.74214.74214.88207.09409,498
July 31, 2026203.77204.94204.94211.63200.92641,156
July 30, 2026211.11205.48205.48211.11201.05644,558
July 29, 2026221.4209.91209.91221.4206.121.13M
July 28, 2026219.48222.05222.05225.21219.1972,411
July 27, 2026215.9216.69216.69219.01214.2672,053
July 23, 2026200.57207.11207.11207.53197.79365,952
July 22, 2026206.04203.37203.37209.76203.14319,837
July 21, 2026202.95205.01205.01207.94201.94495,610
July 20, 2026206.42201.77201.77207.95200.3538,198
July 17, 2026212.99205.93205.93217.03204.92349,715
July 16, 2026206.08214214214.13206.08431,832
July 15, 2026205.41206.53206.53209.1203.48862,078
July 14, 2026208.59204.99204.99212.1204.1409,904
July 13, 2026209.33205.14205.14211.38204.17371,439
July 10, 2026207.08209.75209.75211.4207.08287,233
July 09, 2026203.93205.62205.62207.8202.18279,804
July 08, 2026208.12203.63203.63208.12201.77425,711
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved