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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	234.71	235.3	235.3	238.74	232.82	444,246
February 19, 2026	228.35	234.4	234.4	234.77	228.35	413,020
February 18, 2026	230.89	231.49	231.49	234.08	227.06	426,900
February 17, 2026	227	229.72	229.72	231.79	223.19	677,148
February 13, 2026	234.63	235.11	235.11	237.82	231.84	445,600
February 12, 2026	231	232.67	232.67	237.1	230.49	548,649
February 11, 2026	229	229.71	229.98	229.99	224.24	421,926
February 10, 2026	227.21	230.26	230.26	231.4	226.22	265,217
February 09, 2026	225.7	227.01	227.01	229.56	225.51	361,235
February 06, 2026	226.13	225.85	225.85	230.8	225.12	546,500
February 05, 2026	227.77	223.22	223.22	231.6	216.1	643,534
February 04, 2026	221.22	229.33	229.33	233.17	220.68	836,200
February 03, 2026	207.6	219.56	219.56	224.04	207.6	934,626
February 02, 2026	204.71	209.47	209.47	210.78	204.45	734,434
January 30, 2026	209.63	203.93	203.93	210.06	203.13	670,107
January 29, 2026	214.86	211.97	211.97	218.79	205.97	1.21M
January 28, 2026	218.32	217.92	217.92	220.74	216.51	616,400
January 27, 2026	220.59	219.51	219.51	222.55	218.95	320,600
January 26, 2026	224.53	221.73	221.73	225.13	219.52	341,344
January 23, 2026	224.99	223.74	223.74	226.07	220.87	363,102
January 22, 2026	228.43	226.27	226.27	231.39	223.41	376,119
January 21, 2026	228.63	225.12	225.12	229.68	220.85	566,100
January 20, 2026	226.99	226.18	226.18	228.66	220.69	393,300
January 16, 2026	229.59	231.83	231.83	234.8	229.36	336,515
January 15, 2026	234.6	230.76	230.76	235.82	230.71	418,017
January 14, 2026	236.07	231.81	231.81	238.02	230.94	484,428
January 13, 2026	239.75	237.86	237.86	242	235.09	398,800
January 12, 2026	234.44	240.24	240.24	242.53	233.68	632,023
January 09, 2026	223.55	235.66	235.66	236.12	223.5	654,315
January 08, 2026	207.54	220.95	220.95	221.99	207.54	446,500
January 07, 2026	217.5	208.52	208.52	217.5	207.29	465,800
January 06, 2026	215.22	216.73	216.73	217.2	213.11	382,829
January 05, 2026	210.23	216.2	216.2	218.72	210.09	393,314
January 02, 2026	206.7	211.45	211.45	212.14	205.88	460,882
December 31, 2025	210	206.68	206.68	211.75	206.29	232,100
December 30, 2025	211.66	210.17	210.17	213.68	210.03	355,837
December 29, 2025	215.62	212.57	212.57	215.62	210.67	455,000
December 26, 2025	213.42	214.91	214.91	215.35	212.31	267,100
December 24, 2025	214.1	213.9	213.9	215.39	212.78	168,429
December 23, 2025	214.76	213.64	213.64	216.06	213.13	420,423
December 22, 2025	218.32	214.37	214.37	218.32	212.75	536,326
December 19, 2025	221.61	217.55	217.55	222.22	214.9	1.78M
December 18, 2025	222.99	223.69	223.69	226.83	221.84	457,292
December 17, 2025	221.05	220.16	220.16	224.51	215.3	448,626
December 16, 2025	224.2	222.76	222.76	224.2	218.64	373,700
December 15, 2025	227.08	222.95	222.95	229.48	221.25	407,700
December 12, 2025	226.84	226.74	226.74	227.26	224.79	350,286
December 11, 2025	225.62	225.12	225.12	229.48	225.08	275,339
December 10, 2025	216.44	224.58	224.58	225.19	216.44	401,000
December 09, 2025	218.61	216.17	216.17	221.34	216.14	365,800
December 08, 2025	222.86	219.57	219.57	224.31	219.03	403,000
December 05, 2025	221.14	222.09	222.09	222.81	219	302,727
December 04, 2025	222.76	221.89	221.89	225.84	220.78	294,090
December 03, 2025	222.22	224.01	224.01	227.21	221.81	410,100
December 02, 2025	221.95	221.48	221.48	222.92	219.3	355,200
December 01, 2025	220.91	221.13	221.13	226.34	220	330,200
November 28, 2025	222.48	223.72	223.72	224.31	221.17	168,200
November 26, 2025	219.21	221.2	221.2	223.45	219.2	318,820
November 25, 2025	212.41	219.48	219.48	220.63	212.09	418,000
November 24, 2025	208.84	211.15	211.15	211.93	207.99	529,101

Eagle Materials Inc. (EXP) NYSE