If you invested $1000 in Eagle Materials Inc. (EXP) 10 years ago, it would be worth $2,593.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,403.02, while $1000 invested 1 year ago would be worth $877.58. This corresponds to total returns of 159.31%, 40.3%, -12.24%, respectively, with annualized returns of 9.99%, 7%, -12.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 204.88 | 207.03 | 207.03 | 207.94 | 203.06 | 403,550 |
| August 20, 2026 | 201.61 | 202.92 | 202.92 | 205.28 | 201.36 | 237,046 |
| August 19, 2026 | 202.5 | 206.38 | 206.38 | 208.18 | 202.5 | 285,221 |
| August 18, 2026 | 206 | 200.46 | 200.46 | 207.02 | 200.2 | 462,736 |
| August 17, 2026 | 207 | 205.51 | 205.51 | 207.32 | 203.8 | 252,307 |
| August 14, 2026 | 210.92 | 208.52 | 208.52 | 210.92 | 205.38 | 282,245 |
| August 13, 2026 | 212.8 | 208.82 | 208.82 | 214 | 208.29 | 300,824 |
| August 12, 2026 | 214.66 | 210.98 | 210.98 | 214.66 | 207.16 | 360,483 |
| August 11, 2026 | 212.79 | 214.31 | 214.31 | 214.46 | 209.13 | 455,152 |
| August 10, 2026 | 212.01 | 210.98 | 210.98 | 213.79 | 209.11 | 331,763 |
| August 07, 2026 | 211.63 | 214.29 | 214.29 | 217.93 | 211.33 | 328,886 |
| August 06, 2026 | 218.46 | 211.34 | 211.34 | 218.46 | 210.09 | 320,882 |
| August 05, 2026 | 215.57 | 218.27 | 218.27 | 219.96 | 214.66 | 530,176 |
| August 04, 2026 | 215.29 | 215.99 | 215.99 | 216.74 | 211.85 | 409,944 |
| August 03, 2026 | 207.09 | 214.74 | 214.74 | 214.88 | 207.09 | 409,498 |
| July 31, 2026 | 203.77 | 204.94 | 204.94 | 211.63 | 200.92 | 641,156 |
| July 30, 2026 | 211.11 | 205.48 | 205.48 | 211.11 | 201.05 | 644,558 |
| July 29, 2026 | 221.4 | 209.91 | 209.91 | 221.4 | 206.12 | 1.13M |
| July 28, 2026 | 219.48 | 222.05 | 222.05 | 225.21 | 219.1 | 972,411 |
| July 27, 2026 | 215.9 | 216.69 | 216.69 | 219.01 | 214.2 | 672,053 |
| July 23, 2026 | 200.57 | 207.11 | 207.11 | 207.53 | 197.79 | 365,952 |
| July 22, 2026 | 206.04 | 203.37 | 203.37 | 209.76 | 203.14 | 319,837 |
| July 21, 2026 | 202.95 | 205.01 | 205.01 | 207.94 | 201.94 | 495,610 |
| July 20, 2026 | 206.42 | 201.77 | 201.77 | 207.95 | 200.3 | 538,198 |
| July 17, 2026 | 212.99 | 205.93 | 205.93 | 217.03 | 204.92 | 349,715 |
| July 16, 2026 | 206.08 | 214 | 214 | 214.13 | 206.08 | 431,832 |
| July 15, 2026 | 205.41 | 206.53 | 206.53 | 209.1 | 203.48 | 862,078 |
| July 14, 2026 | 208.59 | 204.99 | 204.99 | 212.1 | 204.1 | 409,904 |
| July 13, 2026 | 209.33 | 205.14 | 205.14 | 211.38 | 204.17 | 371,439 |
| July 10, 2026 | 207.08 | 209.75 | 209.75 | 211.4 | 207.08 | 287,233 |
| July 09, 2026 | 203.93 | 205.62 | 205.62 | 207.8 | 202.18 | 279,804 |
| July 08, 2026 | 208.12 | 203.63 | 203.63 | 208.12 | 201.77 | 425,711 |
| July 07, 2026 | 216.73 | 213.02 | 213.02 | 216.79 | 211.73 | 447,551 |
| July 06, 2026 | 219.56 | 217.54 | 217.54 | 221.34 | 215.2 | 317,471 |
| July 02, 2026 | 221.57 | 220.15 | 220.15 | 224.25 | 217.45 | 310,925 |
| July 01, 2026 | 223.04 | 219.15 | 219.15 | 225.33 | 217.73 | 448,105 |
| June 30, 2026 | 228.71 | 225 | 225 | 228.71 | 223.79 | 484,590 |
| June 29, 2026 | 230.68 | 227.54 | 227.54 | 234 | 224.27 | 545,420 |
| June 26, 2026 | 234.73 | 233.83 | 233.83 | 236.63 | 231.25 | 664,571 |
| June 25, 2026 | 235.2 | 235.44 | 235.44 | 245.53 | 233.58 | 527,626 |
| June 24, 2026 | 223.41 | 233.65 | 233.65 | 236.66 | 223.41 | 450,812 |
| June 23, 2026 | 220.75 | 221.09 | 221.09 | 226.49 | 219.69 | 349,428 |
| June 22, 2026 | 222.8 | 223.5 | 223.5 | 227.1 | 221.44 | 352,403 |
| June 18, 2026 | 214.07 | 224.58 | 224.58 | 225.33 | 214.07 | 880,742 |
| June 17, 2026 | 218.82 | 213.24 | 213.24 | 223.26 | 212.82 | 615,270 |
| June 16, 2026 | 219.72 | 219.9 | 219.9 | 224.37 | 218.85 | 511,452 |
| June 15, 2026 | 219.94 | 217.96 | 217.96 | 224.12 | 217.21 | 398,101 |
| June 12, 2026 | 219.78 | 215.25 | 215.25 | 222 | 214.76 | 379,240 |
| June 11, 2026 | 214.2 | 217.06 | 217.06 | 218.27 | 209.86 | 469,082 |
| June 10, 2026 | 216.92 | 213.19 | 213.19 | 220.71 | 211.06 | 417,949 |
| June 09, 2026 | 209.89 | 217.38 | 217.38 | 217.72 | 209.02 | 433,890 |
| June 08, 2026 | 211.53 | 206.79 | 206.79 | 211.55 | 206.73 | 475,689 |
| June 05, 2026 | 216.89 | 212.72 | 212.72 | 218.94 | 210.53 | 428,609 |
| June 04, 2026 | 219.94 | 217.5 | 217.5 | 222 | 216.31 | 295,524 |
| June 03, 2026 | 215.94 | 218.49 | 218.49 | 220.41 | 215.94 | 310,305 |
| June 02, 2026 | 223.22 | 218.28 | 218.28 | 224.09 | 217.53 | 603,537 |
| June 01, 2026 | 219.35 | 221.01 | 221.01 | 223.32 | 215.55 | 384,118 |
| May 29, 2026 | 219.3 | 221.18 | 221.18 | 225.71 | 216.6 | 555,715 |
| May 28, 2026 | 214.05 | 218.96 | 218.96 | 220.03 | 211.1 | 304,523 |
| May 27, 2026 | 208.79 | 214.74 | 214.74 | 215.44 | 208.79 | 427,098 |