Eagle Materials Inc. (EXP) NYSE

187.96

-3(-1.57%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	186.47	188.69	184.08	352,893
March 12, 2026	187.79	186.43	186.43	191.32	185.5	544,645
March 11, 2026	193.56	191.23	191.23	193.56	190.38	389,877
March 10, 2026	194.78	193.82	193.82	198.54	192.33	348,276
March 09, 2026	193.28	196.49	196.49	197.62	188.76	479,763
March 06, 2026	202.01	196.79	196.79	203.05	195.37	510,011
March 05, 2026	211.81	205.58	205.58	211.81	202.82	406,400
March 04, 2026	212.64	211.45	211.45	214.07	210.57	300,770
March 03, 2026	212.7	213.88	213.88	216.07	211.11	313,168
March 02, 2026	219.13	219.15	219.15	221.87	215.25	321,400
February 27, 2026	223.33	223.8	223.8	226.07	219.33	262,600
February 26, 2026	223.86	226.19	226.19	227.49	220.18	305,000
February 25, 2026	234.88	222.27	222.27	236.81	221.56	1.02M
February 24, 2026	225.15	231.69	231.69	234.1	225.15	660,939
February 23, 2026	234.44	225.2	225.2	235.44	222.72	428,537
February 20, 2026	234.71	235.3	0	238.74	232.82	444,246
February 19, 2026	228.35	234.4	0	234.77	228.35	413,020
February 18, 2026	230.89	231.49	0	234.08	227.06	426,900
February 17, 2026	227	229.72	0	231.79	223.19	677,148
February 13, 2026	234.63	235.11	0	237.82	231.84	445,600
February 12, 2026	231	232.67	0	237.1	230.49	548,649
February 11, 2026	229	229.98	0	230.22	224.24	421,970
February 10, 2026	227.21	230.26	0	231.4	226.22	265,217
February 09, 2026	225.7	227.01	0	229.56	225.51	361,235
February 06, 2026	226.13	225.85	0	230.8	225.12	546,500
February 05, 2026	227.77	223.22	0	231.6	216.1	643,534
February 04, 2026	221.22	229.33	0	233.17	220.68	836,200
February 03, 2026	207.6	219.56	0	224.04	207.6	934,626
February 02, 2026	204.71	209.47	0	210.78	204.45	734,434
January 30, 2026	209.63	203.81	0	210.5	203.13	832,348
January 29, 2026	214.86	211.97	0	218.79	205.97	1.21M
January 28, 2026	218.32	217.92	0	220.74	216.51	616,400
January 27, 2026	220.59	219.51	0	222.55	218.95	320,600
January 26, 2026	224.53	221.73	0	225.13	219.52	341,344
January 23, 2026	224.99	223.74	0	226.07	220.87	363,102
January 22, 2026	228.43	226.27	0	231.39	223.41	376,119
January 21, 2026	228.63	225.12	0	229.68	220.85	566,100
January 20, 2026	226.99	226.18	0	228.66	220.69	393,300
January 16, 2026	229.59	231.83	0	234.8	229.36	336,515
January 15, 2026	234.6	230.76	0	235.82	230.71	418,017
January 14, 2026	236.07	231.81	0	238.02	230.94	484,428
January 13, 2026	239.75	237.86	0	242	235.09	398,800
January 12, 2026	234.44	240.24	0	242.53	233.68	632,023
January 09, 2026	223.55	235.66	0	236.12	223.5	654,315
January 08, 2026	207.54	220.95	0	221.99	207.54	446,500
January 07, 2026	217.5	208.52	0	217.5	207.29	465,800