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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	239.75	237.86	237.86	242	235.09	398,800
January 12, 2026	234.44	240.24	240.24	242.53	233.68	632,023
January 09, 2026	223.55	235.66	235.66	236.12	223.5	654,315
January 08, 2026	207.54	220.95	220.95	221.99	207.54	446,500
January 07, 2026	217.5	208.52	208.52	217.5	207.29	465,800
January 06, 2026	215.22	216.73	216.73	217.2	213.11	382,829
January 05, 2026	210.23	216.2	216.2	218.72	210.09	393,314
January 02, 2026	206.7	211.45	211.45	212.14	205.88	460,882
December 31, 2025	210	206.68	206.68	211.75	206.29	232,100
December 30, 2025	211.66	210.17	210.17	213.68	210.03	355,837
December 29, 2025	215.62	212.57	212.57	215.62	210.67	455,000
December 26, 2025	213.42	214.91	214.91	215.35	212.31	267,100
December 24, 2025	214.1	213.9	213.9	215.39	212.78	168,429
December 23, 2025	214.76	213.64	213.64	216.06	213.13	420,423
December 22, 2025	218.32	214.37	214.37	218.32	212.75	536,326
December 19, 2025	221.61	217.55	217.55	222.22	214.9	1.78M
December 18, 2025	222.99	223.69	223.69	226.83	221.84	457,292
December 17, 2025	221.05	220.16	220.16	224.51	215.3	448,626
December 16, 2025	224.2	222.76	222.76	224.2	218.64	373,700
December 15, 2025	227.08	222.95	222.95	229.48	221.25	407,700
December 12, 2025	226.84	226.74	226.74	227.26	224.79	350,286
December 11, 2025	225.62	225.12	225.12	229.48	225.08	275,339
December 10, 2025	216.44	224.58	224.58	225.19	216.44	401,000
December 09, 2025	218.61	216.17	216.17	221.34	216.14	365,800
December 08, 2025	222.86	219.57	219.57	224.31	219.03	403,000
December 05, 2025	221.14	222.09	222.09	222.81	219	302,727
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

Eagle Materials Inc. (EXP) NYSE