Eagle Materials Inc. - EXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	239.15	237.7	237.7	240.17	236.44	184,400
October 17, 2025	237.29	237.24	237.24	238.88	235.39	261,200
October 16, 2025	243.18	238.48	238.48	243.18	237.65	357,000
October 15, 2025	239.12	241.84	241.84	243.58	238.16	543,500
October 14, 2025	228.01	238.91	238.91	240.01	227.57	344,300
October 13, 2025	230.26	229.62	229.62	233.4	229.48	226,900
October 10, 2025	235.46	228.31	228.31	236.4	228.06	373,648
October 09, 2025	237.37	234.01	234.01	238.38	233.6	221,712
October 08, 2025	236.95	238.62	238.62	239.13	233.82	303,300
October 07, 2025	237.38	232.26	232.26	238.4	231.77	239,600
October 06, 2025	235.52	236.14	236.14	238.45	230.3	336,300
October 03, 2025	234.61	234.6	234.6	236.75	232.33	344,100
October 02, 2025	230.78	233.72	233.72	234.61	230.48	221,100
October 01, 2025	232.64	230.99	230.99	235.02	230.1	317,900
September 30, 2025	233.91	233.04	233.04	237.24	229.48	377,900
September 29, 2025	234.63	233.01	233.01	236.42	231.33	359,740
September 26, 2025	229.13	232.26	232.26	233.22	228.91	227,100
September 25, 2025	224.07	227.84	227.84	228	224.07	253,621
September 24, 2025	227.74	226.63	226.63	231.55	225.77	268,422
September 23, 2025	228.93	228.59	228.59	233.17	227.72	347,900
September 22, 2025	230	228.11	228.11	230.61	227.56	401,326
September 19, 2025	236.36	231.23	231.23	236.36	230.97	794,000
September 18, 2025	231.16	236.23	236.23	238.09	230.01	383,400
September 17, 2025	234.77	230.02	230.02	242.9	229.14	470,314
September 16, 2025	235.4	234.04	234.04	236.14	231.43	401,024
September 15, 2025	233.83	234.78	234.78	236.45	231.99	332,300
September 12, 2025	235.52	233.23	233.23	237.36	232.89	273,612
September 11, 2025	232.39	237.37	237.37	238.2	231.93	251,100
September 10, 2025	228.89	230.84	230.84	233.81	228.89	305,123
September 09, 2025	236.06	228.72	228.72	236.57	227.09	326,070
September 08, 2025	241.34	237.48	237.48	241.72	236.42	440,000
September 05, 2025	234.97	242.26	242.26	242.81	234.25	667,356
September 04, 2025	225.6	232.62	232.62	232.76	224.58	306,591
September 03, 2025	224.02	223.95	223.95	226.71	221.58	323,216
September 02, 2025	226.15	224.97	224.97	229.74	224.19	330,900
August 29, 2025	230.8	230.9	230.9	231.85	229.41	275,000
August 28, 2025	237.04	230.49	230.49	237.04	228.7	251,012
August 27, 2025	235.06	235.53	235.53	237.71	234.5	276,000
August 26, 2025	236.83	237.18	237.18	239	236	243,240
August 25, 2025	236.72	236.74	236.74	238.57	235.22	269,700
August 22, 2025	228	239.07	239.07	240.24	227.31	430,922
August 21, 2025	225	226.83	226.83	227.57	224.47	208,149
August 20, 2025	230.55	226.22	226.22	232.26	225	272,324
August 19, 2025	230.87	233.19	233.19	235.26	230.87	169,400
August 18, 2025	233.15	230.17	230.17	234.73	229.53	234,431
August 15, 2025	236.27	233.47	233.47	236.37	232.5	264,333
August 14, 2025	237.04	234.84	234.84	238.89	234.18	294,617
August 13, 2025	235.09	241.22	241.22	241.56	233.66	383,484
August 12, 2025	223.81	233.73	233.73	233.73	221.82	397,136
August 11, 2025	225.09	222.26	222.26	225.28	220.63	302,967
August 08, 2025	222.59	225.16	225.16	226.95	222.21	268,416
August 07, 2025	223.5	224.25	224.25	228.77	221.1	370,800
August 06, 2025	224.92	220.73	220.73	225.45	218.37	399,300
August 05, 2025	223.11	225.45	225.45	226.32	220.38	448,209
August 04, 2025	222.16	223.03	223.03	224.65	220.64	469,531
August 01, 2025	221.44	220.44	220.44	222.66	216.9	484,116
July 31, 2025	224.65	224.29	224.29	229.42	222.92	419,700
July 30, 2025	230.08	227.95	227.95	232.07	226.34	529,712
July 29, 2025	231.19	227.58	227.58	238.5	227.58	767,837
July 28, 2025	226.51	220.92	220.92	226.51	219.6	861,131

Eagle Materials Inc. (EXP) NYSE