Eagle Materials Inc. (EXP) NYSE

202.11

+2.75(+1.38%)

Updated at May 14 04:00PM

Currency In USD

EXP Historical Return

If you invested $1000 in Eagle Materials Inc. (EXP) 10 years ago, it would be worth $2,771.67 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,371.73, while $1000 invested 1 year ago would be worth $865.83. This corresponds to total returns of 177.17%, 37.17%, -13.42%, respectively, with annualized returns of 10.73%, 6.53%, -13.42%.

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

EXP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	201.33	202.11	202.11	203.84	200.58	263,670
May 13, 2026	204.74	199.36	199.36	204.74	197.6	227,357
May 12, 2026	207.25	202.03	202.03	207.25	199.31	330,792
May 11, 2026	210	204.93	204.93	210.87	204.78	335,379
May 08, 2026	212.84	210.45	210.45	212.87	208.48	242,701
May 07, 2026	220.16	211.71	211.71	220.91	210.12	353,499
May 06, 2026	214.73	217.06	217.06	219.75	212.21	383,431
May 05, 2026	206.95	209.73	209.73	210.66	204.36	214,551
May 04, 2026	208.91	204.78	204.78	210	203.35	436,205
May 01, 2026	210.57	210.82	210.82	213.01	206.21	319,313
April 30, 2026	208	210.11	210.11	212.12	205.48	400,292
April 29, 2026	208.88	204.56	204.56	210.4	203.07	313,432
April 28, 2026	210.35	207.44	207.44	210.78	205.83	273,029
April 27, 2026	207.67	209.89	209.89	212.14	206.14	340,603
April 24, 2026	207.93	208.76	208.76	211.1	207.93	296,860
April 23, 2026	206.33	208.4	208.4	209.98	204.66	210,420
April 22, 2026	208.12	204.07	204.07	208.73	203.44	255,958
April 21, 2026	207.98	205.75	205.75	210.49	204.36	512,646
April 20, 2026	200.38	206.05	206.05	206.7	200.18	375,305
April 17, 2026	201.67	201.28	201.28	209	201.12	477,074
April 16, 2026	198.53	197.56	197.56	199.8	195.18	305,095
April 15, 2026	201.6	197.1	197.1	201.6	195.94	396,925
April 14, 2026	202.74	201.57	201.57	204.99	201.55	247,899
April 13, 2026	197.68	201.83	201.83	202.39	194.08	279,791
April 10, 2026	198.64	199.47	199.47	201.09	197.32	292,966
April 09, 2026	194.17	197.29	197.29	198.68	194.05	274,988
April 08, 2026	195.57	195.72	195.72	198.57	189.88	600,638
April 07, 2026	183.61	185.14	185.14	189.99	182.88	476,558
April 06, 2026	187.03	185.66	185.66	188.09	183.46	621,716
April 02, 2026	186.38	187.96	187.96	194.44	183.61	473,541
April 01, 2026	190.58	190.96	190.96	194.7	190.48	444,489
March 31, 2026	184.27	189.45	189.45	190.45	182.17	497,123
March 30, 2026	185	181.5	181.5	185	180.98	429,919
March 27, 2026	184.54	182.32	182.32	184.86	180.52	408,673
March 26, 2026	184.94	183.92	183.92	190.01	183.55	425,628
March 25, 2026	184.67	186.69	186.69	188.36	183.27	691,522
March 24, 2026	179.71	182.84	182.84	184.56	179.67	479,799
March 23, 2026	179.54	182.46	182.46	184.36	177.34	499,064
March 20, 2026	178.44	173.07	173.07	178.44	171.99	664,044
March 19, 2026	180.28	176.99	176.99	181.06	175.59	646,537
March 18, 2026	185.41	183.55	183.55	187.66	183.53	392,649
March 17, 2026	189.55	188.5	188.5	191.24	185.97	663,326
March 16, 2026	188.03	187.23	187.23	190.53	185.97	393,254
March 13, 2026	187.88	186.47	186.22	188.69	184.08	352,893
March 12, 2026	187.79	186.43	186.18	191.32	185.5	544,645
March 11, 2026	193.56	191.23	190.97	193.56	190.38	389,877
March 10, 2026	194.78	193.82	193.56	198.54	192.33	348,276
March 09, 2026	193.28	196.49	196.23	197.62	188.76	479,763
March 06, 2026	202.01	196.79	196.53	203.05	195.37	510,011
March 05, 2026	211.81	205.58	205.3	211.81	202.82	406,400
March 04, 2026	212.64	211.45	211.17	214.07	210.57	300,770
March 03, 2026	212.7	213.88	213.59	216.07	211.11	313,168
March 02, 2026	219.13	219.15	218.86	221.87	215.25	321,400
February 27, 2026	223.33	223.8	223.5	226.07	219.33	262,600
February 26, 2026	223.86	226.19	225.89	227.49	220.18	305,000
February 25, 2026	234.88	222.27	221.97	236.81	221.56	1.02M
February 24, 2026	225.15	231.69	231.38	234.1	225.15	660,939
February 23, 2026	234.44	225.2	224.9	235.44	222.72	428,537
February 20, 2026	234.71	235.3	234.98	238.74	232.82	444,246
February 19, 2026	228.35	234.4	234.09	234.77	228.35	413,020