Eagle Materials Inc. (EXP) NYSE

230.30

-2.71(-1.16%)

Updated at September 30 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025234.63233.01233.01236.42231.33359,740
September 26, 2025229.13232.26232.26233.22228.91227,100
September 25, 2025224.07227.84227.84228224.07253,621
September 24, 2025227.74226.63226.63231.55225.77268,422
September 23, 2025228.93228.59228.59233.17227.72347,900
September 22, 2025230228.11228.11230.61227.56401,326
September 19, 2025236.36231.23231.23236.36230.97794,000
September 18, 2025231.16236.23236.23238.09230.01383,400
September 17, 2025234.77230.02230.02242.9229.14470,314
September 16, 2025235.4234.04234.04236.14231.43401,024
September 15, 2025233.83234.78234.78236.45231.99332,300
September 12, 2025235.52233.23233.23237.36232.89273,612
September 11, 2025232.39237.37237.37238.2231.93251,100
September 10, 2025228.89230.84230.84233.81228.89305,123
September 09, 2025236.06228.72228.72236.57227.09326,070
September 08, 2025241.34237.48237.48241.72236.42440,000
September 05, 2025234.97242.26242.26242.81234.25667,356
September 04, 2025225.6232.62232.62232.76224.58306,591
September 03, 2025224.02223.95223.95226.71221.58323,216
September 02, 2025226.15224.97224.97229.74224.19330,900
August 29, 2025230.8230.9230.9231.85229.41275,000
August 28, 2025237.04230.49230.49237.04228.7251,012
August 27, 2025235.06235.53235.53237.71234.5276,000
August 26, 2025236.83237.18237.18239236243,240
August 25, 2025236.72236.74236.74238.57235.22269,700
August 22, 2025228239.07239.07240.24227.31430,922
August 21, 2025225226.83226.83227.57224.47208,149
August 20, 2025230.55226.22226.22232.26225272,324
August 19, 2025230.87233.19233.19235.26230.87169,400
August 18, 2025233.15230.17230.17234.73229.53234,431
August 15, 2025236.27233.47233.47236.37232.5264,333
August 14, 2025237.04234.84234.84238.89234.18294,617
August 13, 2025235.09241.22241.22241.56233.66383,484
August 12, 2025223.81233.73233.73233.73221.82397,136
August 11, 2025225.09222.26222.26225.28220.63302,967
August 08, 2025222.59225.16225.16226.95222.21268,416
August 07, 2025223.5224.25224.25228.77221.1370,800
August 06, 2025224.92220.73220.73225.45218.37399,300
August 05, 2025223.11225.45225.45226.32220.38448,209
August 04, 2025222.16223.03223.03224.65220.64469,531
August 01, 2025221.44220.44220.44222.66216.9484,116
July 31, 2025224.65224.29224.29229.42222.92419,700
July 30, 2025230.08227.95227.95232.07226.34529,712
July 29, 2025231.19227.58227.58238.5227.58767,837
July 28, 2025226.51220.92220.92226.51219.6861,131
July 25, 2025220.15226.23226.23226.51220.15345,900
July 24, 2025220.26220.04220.04222.56219.6293,100
July 23, 2025220.52221.47221.47223.33217.54349,245
July 22, 2025214.31217.66217.66218.96213.68396,648
July 21, 2025217.04212.55212.55218.09212.36318,500
July 18, 2025217215.12215.12217.24213.91253,445
July 17, 2025211.83216216216.41211.15278,300
July 16, 2025213.27211.87211.87213.7207.31464,700
July 15, 2025223213.58213.58223.31213.19413,630
July 14, 2025222.44220.6220.6224.42219457,834
July 11, 2025222.89223.42223.42225.09222.21433,000
July 10, 2025219.07226.66226.66228.82216.75632,239
July 09, 2025216.66219.48219.48220.58215.04390,707
July 08, 2025212.48215.21215.21216.29211.38392,400
July 07, 2025212.71211.89211.89215.66211.62401,719
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved