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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	222.76	221.89	221.89	225.84	220.78	294,090
December 03, 2025	222.22	224.01	224.01	227.21	221.81	410,100
December 02, 2025	221.95	221.48	221.48	222.92	219.3	355,200
December 01, 2025	220.91	221.13	221.13	226.34	220	330,200
November 28, 2025	222.48	223.72	223.72	224.31	221.17	168,200
November 26, 2025	219.21	221.2	221.2	223.45	219.2	318,820
November 25, 2025	212.41	219.48	219.48	220.63	212.09	418,000
November 24, 2025	208.84	211.15	211.15	211.93	207.99	529,101
November 21, 2025	204.47	209.74	209.74	210.75	203.69	522,336
November 20, 2025	206.05	202.52	202.52	206.73	201.72	456,614
November 19, 2025	202.65	203.72	203.72	205.73	200.78	293,200
November 18, 2025	198.01	201.14	201.14	202.06	197.93	434,238
November 17, 2025	201.82	199.01	199.01	202.64	197.99	527,300
November 14, 2025	201.72	202.06	202.06	205.11	200.01	454,100
November 13, 2025	207.12	202.91	202.91	209.55	201.85	482,700
November 12, 2025	206.65	207.3	207.3	209.94	206.19	575,900
November 11, 2025	208.02	205.69	205.69	210.1	205.08	368,800
November 10, 2025	208.29	206.85	206.85	209.13	204.97	459,200
November 07, 2025	203.79	206.96	206.96	207.02	203.43	327,700
November 06, 2025	206.36	205.55	205.55	207.98	203.42	368,208
November 05, 2025	206.1	207.22	207.22	210.81	204.79	424,200
November 04, 2025	206.33	208.4	208.4	209.96	203	754,419
November 03, 2025	210.85	205.8	205.8	212.29	203.15	702,900
October 31, 2025	213.15	212.32	212.32	214.48	209.95	571,900
October 30, 2025	223.06	214.64	214.64	226	213.77	796,232
October 29, 2025	230.74	233.17	233.17	237.83	230.25	648,662
October 28, 2025	232.42	230.64	230.64	234.22	230.17	422,216
October 27, 2025	233.75	233.5	233.5	236.76	232	278,700
October 24, 2025	237	233.14	233.14	238.58	232.73	295,700
October 23, 2025	234.18	234	234	236.12	232.76	215,500
October 22, 2025	239.82	234.18	234.18	243.64	233.01	338,600
October 21, 2025	236.29	240.4	240.4	241.25	236.29	362,825
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

Eagle Materials Inc. (EXP) NYSE