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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	220.15	226.23	226.23	226.51	220.15	345,900
July 24, 2025	220.26	220.04	220.04	222.56	219.6	293,100
July 23, 2025	220.52	221.47	221.47	223.33	217.54	349,245
July 22, 2025	214.31	217.66	217.66	218.96	213.68	396,648
July 21, 2025	217.04	212.55	212.55	218.09	212.36	318,500
July 18, 2025	217	215.12	215.12	217.24	213.91	253,445
July 17, 2025	211.83	216	216	216.41	211.15	278,300
July 16, 2025	213.27	211.87	211.87	213.7	207.31	464,700
July 15, 2025	223	213.58	213.58	223.31	213.19	413,630
July 14, 2025	222.44	220.6	220.6	224.42	219	457,834
July 11, 2025	222.89	223.42	223.42	225.09	222.21	433,000
July 10, 2025	219.07	226.66	226.66	228.82	216.75	632,239
July 09, 2025	216.66	219.48	219.48	220.58	215.04	390,707
July 08, 2025	212.48	215.21	215.21	216.29	211.38	392,400
July 07, 2025	212.71	211.89	211.89	215.66	211.62	401,719
July 03, 2025	213.57	214.18	214.18	215.06	212.47	347,000
July 02, 2025	209.33	213.74	213.74	214.75	209.33	389,046
July 01, 2025	200.96	209.12	209.12	214.67	200.14	515,091
June 30, 2025	204.73	202.11	202.11	204.98	201	324,934
June 27, 2025	204.94	204.77	204.77	205.41	201.95	1.03M
June 26, 2025	201.59	202.99	202.99	203.72	200.01	323,105
June 25, 2025	206.03	200.93	200.93	206.51	199.28	432,213
June 24, 2025	203.2	205.92	205.92	206.14	200.91	418,007
June 23, 2025	196.15	201.5	201.5	201.97	195.79	347,200
June 20, 2025	197.01	196.75	196.75	198.58	194.8	470,126
June 18, 2025	192.3	195.54	195.54	200.13	191.91	490,560
June 17, 2025	195.69	193.68	193.68	197.15	193.25	320,536
June 16, 2025	197.01	197.27	197.27	200.22	196.67	571,407
June 13, 2025	199.93	195.95	195.95	201.89	194.62	282,800
June 12, 2025	196.55	202.57	202.57	202.66	195.41	450,951
June 11, 2025	205.77	198.17	198.17	205.77	197.52	422,900
June 10, 2025	202.17	203.55	203.55	205.79	200.48	377,438
June 09, 2025	202.49	201.89	201.89	203.34	198.89	419,300
June 06, 2025	203.59	200.33	200.33	203.59	198.4	498,617
June 05, 2025	200.94	201.14	201.14	203.24	198.87	370,824
June 04, 2025	201.59	200.94	200.94	202.46	200.24	385,900
June 03, 2025	198.14	201.32	201.32	204.04	196.86	508,200
June 02, 2025	200.48	197.91	197.91	201.64	195.8	438,729
May 30, 2025	204.09	202.21	202.21	205.43	199.66	752,500
May 29, 2025	204.03	204.97	204.97	206.56	200.78	844,100
May 28, 2025	217.66	203.29	203.29	219.89	203.28	650,000
May 27, 2025	218.31	218.04	218.04	219.78	212.25	455,130
May 23, 2025	210.93	214.37	214.37	216.47	208.98	316,260
May 22, 2025	214	213.66	213.66	215.96	212.12	448,200

Eagle Materials Inc. (EXP) NYSE