Dark

EXP
Eagle Materials, Inc.
stock NYSE

At Close

May 9, 2025 3:59:54 PM EDT

230.12USD+0.124%(+0.29)213,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-229.83)0

After-hours

May 9, 2025 4:00:30 PM EDT

230.23USD+0.144%(+0.33)583

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	230.030	232.0500	228.5800	230.23	+0.174%	213,518	0.000%
2025-05-08	227.900	232.9775	224.1000	229.83	+2.178%	302,389	+0.174%
2025-05-07	232.080	232.3350	222.3550	224.93	-2.378%	405,911	+2.356%
2025-05-06	230.830	233.9450	230.3400	230.41	-1.911%	223,653	-0.078%
2025-05-05	232.330	238.7900	231.8400	234.90	+0.397%	206,066	-1.988%
2025-05-02	230.030	237.5000	230.0300	233.97	+2.736%	254,872	-1.598%
2025-05-01	227.550	232.9000	226.0700	227.74	+0.596%	242,273	+1.093%
2025-04-30	220.440	227.1100	216.9400	226.39	+2.097%	333,094	+1.696%
2025-04-29	220.310	223.5800	216.9668	221.74	+0.172%	224,193	+3.829%
2025-04-28	218.580	222.0800	217.7600	221.36	+1.133%	305,188	+4.007%
2025-04-25	220.350	221.0800	217.4111	218.88	-1.089%	233,705	+5.185%
2025-04-24	215.490	222.3100	214.5050	221.29	+2.331%	236,730	+4.040%
2025-04-23	218.620	224.0000	212.9695	216.25	+1.274%	438,444	+6.465%
2025-04-22	213.320	215.6900	210.9700	213.53	+2.236%	291,459	+7.821%
2025-04-21	214.570	214.7750	206.2000	208.86	-3.475%	336,910	+10.232%
2025-04-17	216.110	219.4800	215.9100	216.38	-0.042%	352,370	+6.401%
2025-04-16	222.000	223.3700	213.1700	216.47	-3.262%	531,722	+6.357%
2025-04-15	227.660	228.9000	223.0350	223.77	-1.401%	256,395	+2.887%
2025-04-14	226.970	227.9300	218.5600	226.95	+1.417%	309,595	+1.445%
2025-04-11	214.000	225.5500	213.9000	223.78	+3.348%	329,977	+2.882%
2025-04-10	219.940	224.4200	213.0000	216.53	-3.837%	598,251	+6.327%
2025-04-09	203.550	229.3600	201.6100	225.17	+9.348%	784,922	+2.247%
2025-04-08	219.000	222.5600	203.0800	205.92	-2.923%	524,228	+11.806%
2025-04-07	210.180	224.9850	205.7000	212.12	-2.379%	614,499	+8.538%
2025-04-04	220.140	222.4400	212.2000	217.29	-4.968%	914,317	+5.955%
2025-04-03	225.200	234.0300	221.0100	228.65	-2.785%	893,479	+0.691%
2025-04-02	223.100	236.0000	223.1000	235.20	+3.394%	482,479	-2.113%
2025-04-01	220.590	227.9500	217.9880	227.48	+2.501%	390,997	+1.209%
2025-03-31	217.100	222.1200	212.7700	221.93	+0.434%	472,333	+3.740%
2025-03-28	224.510	225.6800	216.9300	220.97	-2.148%	204,365	+4.191%
2025-03-27	228.130	228.7500	223.1900	225.82	-1.324%	273,780	+1.953%
2025-03-26	228.210	232.0750	227.0200	228.85	+0.057%	345,094	+0.603%
2025-03-25	225.940	230.4100	225.2000	228.72	+0.369%	389,996	+0.660%
2025-03-24	221.390	228.1800	220.6000	227.88	+4.455%	393,368	+1.031%
2025-03-21	214.790	218.2100	212.2700	218.16	+0.400%	618,328	+5.533%
2025-03-20	215.560	220.3300	214.3950	217.29	-0.385%	300,198	+5.955%
2025-03-19	212.640	218.5700	212.0150	218.13	+1.399%	303,753	+5.547%
2025-03-18	215.770	217.0150	212.1700	215.12	-0.683%	366,056	+7.024%
2025-03-17	212.300	218.0050	211.6500	216.60	+1.542%	253,247	+6.293%
2025-03-14	210.260	214.0600	208.6625	213.31	+2.805%	338,130	+7.932%
2025-03-13	208.850	210.3100	205.9150	207.49	-0.988%	365,635	+10.960%
2025-03-12	214.360	217.9700	209.0000	209.56	-0.894%	423,904	+9.864%
2025-03-11	215.030	216.6700	210.7800	211.45	-2.029%	430,034	+8.882%
2025-03-10	209.580	218.7100	209.2350	215.83	+1.039%	540,310	+6.672%
2025-03-07	219.590	219.9000	205.4400	213.61	-3.252%	683,552	+7.781%
2025-03-06	219.120	222.2000	216.7000	220.79	-0.045%	503,087	+4.276%
2025-03-05	217.080	221.6900	213.4400	220.89	+2.716%	419,674	+4.228%
2025-03-04	214.630	220.2150	208.0250	215.05	-1.700%	375,958	+7.059%
2025-03-03	228.690	230.6100	218.2600	218.77	-3.289%	362,187	+5.238%
2025-02-28	225.050	227.0700	220.9816	226.21	+0.861%	253,492	+1.777%
2025-02-27	227.150	229.3050	223.5800	224.28	-1.800%	294,582	+2.653%
2025-02-26	228.790	231.8500	225.9000	228.39	+0.272%	232,535	+0.806%
2025-02-25	227.870	230.7200	224.9414	227.77	+0.392%	318,133	+1.080%
2025-02-24	223.990	229.5500	220.6000	226.88	+1.204%	469,685	+1.477%
2025-02-21	235.720	235.7200	222.1300	224.18	-3.756%	518,738	+2.699%
2025-02-20	239.880	240.7000	232.5800	232.93	-3.119%	464,550	-1.159%
2025-02-19	246.050	248.0300	239.7500	240.43	-4.028%	436,102	-4.242%
2025-02-18	254.500	258.8643	248.5700	250.52	-0.753%	507,119	-8.099%
2025-02-14	252.450	252.6700	250.0000	252.42	+0.766%	236,460	-8.791%
2025-02-13	250.650	251.3700	248.6400	250.50	+1.722%	298,006	-8.092%
2025-02-12	245.000	250.3500	236.4101	246.26	-3.427%	580,965	-6.509%
2025-02-11	253.630	256.9650	253.6300	255.00	-0.383%	269,702	-9.714%
2025-02-10	257.550	257.8450	254.3600	255.98	+0.031%	266,118	-10.059%
2025-02-07	259.350	261.1800	254.7600	255.90	-1.554%	288,649	-10.031%
2025-02-06	257.650	262.8100	257.6500	259.94	+1.794%	384,501	-11.430%
2025-02-05	256.410	256.5700	253.7179	255.36	+0.801%	310,838	-9.841%
2025-02-04	253.560	255.8750	252.5000	253.33	-0.197%	238,392	-9.119%
2025-02-03	252.120	259.1950	250.9200	253.83	-1.133%	329,075	-9.298%
2025-01-31	259.120	259.6799	255.4600	256.74	-1.052%	275,231	-10.326%
2025-01-30	254.340	262.1600	254.2010	259.47	+2.250%	359,968	-11.269%
2025-01-29	260.000	264.9100	253.7500	253.76	-1.777%	615,030	-9.273%
2025-01-28	260.060	262.1500	256.7350	258.35	-0.508%	375,403	-10.884%
2025-01-27	260.000	265.4150	258.2900	259.67	-0.938%	355,358	-11.337%
2025-01-24	261.940	262.7100	259.3500	262.13	+0.348%	276,747	-12.170%
2025-01-23	257.790	262.4500	257.0900	261.22	+1.342%	299,445	-11.864%
2025-01-22	256.770	259.3300	256.5700	257.76	-0.074%	264,448	-10.680%
2025-01-21	262.060	262.7000	257.1900	257.95	+0.428%	289,485	-10.746%
2025-01-17	257.680	259.1000	255.2900	256.85	+0.951%	300,029	-10.364%
2025-01-16	250.780	255.1250	249.5300	254.43	+1.383%	225,330	-9.511%
2025-01-15	249.990	251.8000	248.3000	250.96	+3.314%	300,579	-8.260%
2025-01-14	243.990	243.9950	239.8400	242.91	+1.432%	242,063	-5.220%
2025-01-13	233.490	240.1100	233.1900	239.48	+1.906%	257,097	-3.863%
2025-01-10	234.620	238.0000	234.1400	235.00	-1.641%	241,073	-2.030%
2025-01-08	238.640	240.9200	236.3800	238.92	-0.059%	246,734	-3.637%
2025-01-07	242.850	243.0400	236.0300	239.06	-2.061%	317,878	-3.694%
2025-01-06	248.180	249.6200	243.1700	244.09	-1.354%	361,620	-5.678%
2025-01-03	245.070	248.6036	244.5650	247.44	+1.348%	192,604	-6.955%
2025-01-02	248.790	251.3850	242.1700	244.15	-1.058%	197,864	-5.701%
2024-12-31	247.850	249.0600	245.8500	246.76	+0.114%	229,780	-6.699%
2024-12-30	246.840	248.3600	242.5600	246.48	-1.183%	171,340	-6.593%
2024-12-27	249.440	253.4200	247.8100	249.43	-0.988%	234,428	-7.698%
2024-12-26	248.700	252.8050	247.9500	251.92	+0.675%	215,150	-8.610%
2024-12-24	248.110	251.0100	247.7200	250.23	+0.530%	87,755	-7.993%
2024-12-23	247.220	250.9200	246.8350	248.91	+0.246%	287,700	-7.505%
2024-12-20	249.630	253.8600	247.0300	248.30	-0.759%	556,146	-7.277%
2024-12-19	258.020	260.9600	249.5300	250.20	-2.684%	464,374	-7.982%
2024-12-18	267.960	269.5950	256.7700	257.10	-3.491%	330,221	-10.451%
2024-12-17	265.520	269.0000	264.2700	266.40	-0.586%	297,854	-13.577%
2024-12-16	273.100	273.3000	267.0350	267.97	-1.957%	373,665	-14.084%
2024-12-13	277.250	277.8100	271.1400	273.32	-1.542%	320,972	-15.765%
2024-12-12	278.520	283.0000	276.0150	277.60	-0.295%	252,379	-17.064%
2024-12-11	283.210	283.2100	276.2600	278.42	+0.313%	336,552	-17.308%
2024-12-10	282.410	284.7350	274.8800	277.55	-2.607%	507,298	-17.049%
2024-12-09	296.570	298.9300	284.4900	284.98	-3.950%	472,834	-19.212%
2024-12-06	301.270	301.3500	295.5100	296.70	-1.100%	280,230	-22.403%
2024-12-05	299.000	300.1450	292.4200	300.00	-0.610%	321,111	-23.257%
2024-12-04	300.800	303.3000	298.1250	301.84	-0.251%	220,837	-23.724%
2024-12-03	304.370	304.5700	301.0150	302.60	-0.346%	163,028	-23.916%
2024-12-02	309.230	309.2300	302.7000	303.65	-1.706%	227,129	-24.179%
2024-11-29	309.270	309.9600	306.3600	308.92	+0.977%	113,634	-25.473%
2024-11-27	310.530	312.6700	304.4700	305.93	-1.300%	131,891	-24.744%
2024-11-26	313.860	313.8600	307.0100	309.96	-1.691%	242,537	-25.723%
2024-11-25	312.390	321.9300	312.2000	315.29	+0.299%	549,962	-26.978%
2024-11-22	310.000	314.5200	308.9800	314.35	+1.695%	235,358	-26.760%
2024-11-21	301.800	309.7950	301.8000	309.11	+2.944%	246,839	-25.518%
2024-11-20	300.410	301.6400	298.2900	300.27	+0.207%	238,889	-23.326%
2024-11-19	296.460	301.3050	295.6400	299.65	-0.183%	153,246	-23.167%
2024-11-18	300.950	302.6050	297.1500	300.20	-0.358%	187,938	-23.308%
2024-11-15	305.510	307.7900	299.5500	301.28	-1.410%	228,407	-23.583%
2024-11-14	309.000	313.0850	304.3200	305.59	-0.863%	251,148	-24.660%
2024-11-13	311.830	312.2700	306.3500	308.25	-0.683%	227,805	-25.311%
2024-11-12	312.490	314.2500	308.6900	310.37	-1.027%	249,436	-25.821%
2024-11-11	314.700	317.0000	310.2300	313.59	+0.548%	147,834	-26.582%
2024-11-08	310.760	313.7899	308.7300	311.88	+0.106%	259,646	-26.180%
2024-11-07	312.680	313.4400	306.4100	311.55	-0.387%	235,435	-26.102%
2024-11-06	308.545	315.8600	307.3850	312.76	+5.762%	540,084	-26.388%
2024-11-05	287.770	295.8200	287.7700	295.72	+2.592%	290,993	-22.146%
2024-11-04	285.760	292.1600	285.7600	288.25	+0.264%	153,150	-20.128%
2024-11-01	288.410	292.0750	284.8650	287.49	+0.711%	218,368	-19.917%
2024-10-31	288.950	288.9500	282.8901	285.46	-0.995%	228,049	-19.348%
2024-10-30	283.630	291.8500	283.3250	288.33	+1.912%	287,489	-20.151%
2024-10-29	277.700	283.8400	277.7000	282.92	-2.117%	510,993	-18.624%
2024-10-28	290.350	291.2800	287.1300	289.04	+0.305%	359,894	-20.347%
2024-10-25	292.200	294.9600	286.4900	288.16	-0.446%	220,168	-20.103%
2024-10-24	286.250	290.5800	283.8250	289.45	+1.016%	364,173	-20.459%
2024-10-23	289.000	291.6300	283.4350	286.54	-0.844%	259,667	-19.652%
2024-10-22	294.260	294.2600	288.9600	288.98	-2.743%	263,833	-20.330%
2024-10-21	302.950	303.0650	296.5617	297.13	-1.902%	224,585	-22.515%
2024-10-18	304.450	306.3600	300.9300	302.89	-0.480%	204,010	-23.989%
2024-10-17	301.510	304.9050	300.7900	304.35	+1.237%	218,408	-24.354%
2024-10-16	296.870	302.9100	296.8700	300.63	+1.667%	192,403	-23.417%
2024-10-15	299.350	304.9750	295.5400	295.70	-0.572%	205,845	-22.141%
2024-10-14	292.490	298.0200	291.8850	297.40	+1.874%	195,649	-22.586%
2024-10-11	290.100	292.8900	287.0900	291.93	+0.864%	230,834	-21.135%
2024-10-10	289.820	291.9700	288.1000	289.43	-1.269%	164,324	-20.454%
2024-10-09	290.430	295.3410	290.0000	293.15	+1.605%	292,994	-21.463%
2024-10-08	286.660	289.1900	281.9900	288.52	+1.335%	174,881	-20.203%
2024-10-07	279.220	286.1400	278.3600	284.72	+0.686%	274,781	-19.138%
2024-10-04	288.830	289.0700	280.9400	282.78	-0.775%	189,194	-18.583%
2024-10-03	282.670	288.2500	279.7900	284.99	+1.225%	324,203	-19.215%
2024-10-02	281.370	283.4799	280.2600	281.54	-0.821%	177,360	-18.225%
2024-10-01	284.740	286.8927	280.1137	283.87	-1.314%	169,515	-18.896%
2024-09-30	285.280	288.0400	282.8100	287.65	+0.496%	242,534	-19.962%
2024-09-27	285.350	288.5900	283.0238	286.23	+0.700%	215,700	-19.565%
2024-09-26	287.650	289.6100	283.4200	284.24	+0.598%	157,201	-19.002%
2024-09-25	286.510	286.6800	281.0450	282.55	-0.992%	177,236	-18.517%
2024-09-24	287.850	289.7679	283.4100	285.38	-0.889%	168,236	-19.325%
2024-09-23	289.450	291.7800	281.7900	287.94	+0.094%	315,983	-20.042%
2024-09-20	293.000	293.0000	286.3000	287.67	-1.506%	665,624	-19.967%
2024-09-19	292.370	292.7400	284.5800	292.07	+2.929%	366,907	-21.173%
2024-09-18	284.440	292.2100	278.7350	283.76	+1.083%	306,298	-18.865%
2024-09-17	278.500	283.1800	275.5850	280.72	+0.772%	405,741	-17.986%
2024-09-16	272.700	279.7100	270.5450	278.57	+2.915%	382,491	-17.353%
2024-09-13	267.880	273.5900	267.8800	270.68	+1.893%	361,671	-14.944%
2024-09-12	253.930	266.5940	252.8800	265.65	+5.104%	572,967	-13.333%
2024-09-11	249.140	253.2100	241.6600	252.75	+0.967%	290,093	-8.910%
2024-09-10	245.200	250.9900	245.0800	250.33	+3.127%	389,717	-8.029%
2024-09-09	241.980	246.2500	241.9150	242.74	+0.781%	347,961	-5.154%
2024-09-06	239.710	242.7200	237.2377	240.86	+1.040%	389,386	-4.413%
2024-09-05	241.350	242.7400	235.7400	238.38	-1.087%	179,884	-3.419%
2024-09-04	244.600	244.6000	238.3700	241.00	-1.516%	187,071	-4.469%
2024-09-03	256.130	256.2950	243.7500	244.71	-5.059%	248,281	-5.917%
2024-08-30	256.940	257.8950	252.2950	257.75	+1.162%	247,459	-10.677%
2024-08-29	253.840	257.0599	249.8700	254.79	+1.087%	215,891	-9.639%
2024-08-28	255.710	258.1200	251.9200	252.05	-1.516%	186,566	-8.657%
2024-08-27	263.390	263.3900	254.1000	255.93	-3.673%	180,232	-10.042%
2024-08-26	268.190	271.7500	264.4400	265.69	-0.056%	194,150	-13.346%
2024-08-23	258.700	267.6400	257.4600	265.84	+4.439%	177,299	-13.395%
2024-08-22	255.410	256.7000	252.5850	254.54	-0.317%	142,913	-9.551%
2024-08-21	253.000	257.1800	251.1000	255.35	+2.575%	168,382	-9.837%
2024-08-20	250.170	251.0500	247.3300	248.94	-0.312%	194,835	-7.516%
2024-08-19	247.610	249.9800	246.2000	249.72	+1.040%	176,574	-7.805%
2024-08-16	251.000	251.8450	246.9300	247.15	-1.604%	216,343	-6.846%
2024-08-15	247.900	252.1875	246.2300	251.18	+2.968%	305,089	-8.341%
2024-08-14	247.920	249.9600	242.8050	243.94	-0.623%	474,395	-5.620%
2024-08-13	242.080	246.3250	239.5200	245.47	+2.557%	193,215	-6.208%
2024-08-12	242.510	243.8700	237.8900	239.35	-1.299%	177,799	-3.810%
2024-08-09	245.910	246.1800	240.5400	242.50	-0.911%	172,690	-5.060%
2024-08-08	241.730	247.5400	241.7200	244.73	+2.823%	206,445	-5.925%
2024-08-07	249.850	252.5200	237.6200	238.01	-3.157%	271,649	-3.269%
2024-08-06	241.310	249.9370	238.6600	245.77	+0.825%	276,132	-6.323%
2024-08-05	234.980	247.4700	231.2400	243.76	-3.876%	319,357	-5.551%
2024-08-02	252.720	254.0250	244.6000	253.59	-3.121%	492,382	-9.212%
2024-08-01	272.060	273.7100	258.9200	261.76	-3.871%	309,554	-12.045%
2024-07-31	266.760	279.6900	264.7949	272.30	+2.523%	536,809	-15.450%
2024-07-30	270.000	275.5950	262.1900	265.60	+6.782%	797,465	-13.317%
2024-07-29	246.640	251.4100	246.1700	248.73	+1.081%	612,437	-7.438%
2024-07-26	240.070	248.1900	239.4325	246.07	+4.435%	591,489	-6.437%
2024-07-25	228.540	242.0300	228.2200	235.62	+3.615%	398,264	-2.288%
2024-07-24	237.000	239.5517	227.2700	227.40	-5.278%	308,562	+1.245%
2024-07-23	233.970	240.5350	232.8500	240.07	+2.249%	393,182	-4.099%
2024-07-22	231.600	235.1850	229.2400	234.79	+2.118%	259,829	-1.942%
2024-07-19	230.840	231.8700	226.3500	229.92	-0.004%	225,141	+0.135%
2024-07-18	230.740	235.2800	227.2701	229.93	-0.295%	348,702	+0.130%
2024-07-17	241.380	241.7550	230.6100	230.61	-6.142%	495,020	-0.165%
2024-07-16	235.620	246.7300	234.6500	245.70	+5.383%	516,554	-6.296%
2024-07-15	231.310	234.6100	230.4300	233.15	+1.608%	415,381	-1.252%
2024-07-12	228.960	234.6400	228.6350	229.46	+0.928%	447,042	+0.336%
2024-07-11	220.050	227.8200	219.4100	227.35	+4.688%	339,974	+1.267%
2024-07-10	212.840	217.7818	212.1400	217.17	+2.251%	414,604	+6.014%
2024-07-09	213.420	214.9400	211.4400	212.39	-0.483%	222,171	+8.400%
2024-07-08	216.620	217.9100	213.2200	213.42	-0.642%	346,467	+7.876%
2024-07-05	216.080	217.2000	213.0700	214.80	-1.250%	285,061	+7.183%
2024-07-03	214.120	218.3200	214.1200	217.52	+1.460%	166,540	+5.843%
2024-07-02	213.370	214.5400	211.9529	214.39	+0.047%	374,310	+7.388%
2024-07-01	218.100	218.6800	212.4200	214.29	-1.458%	297,424	+7.439%
2024-06-28	216.890	220.0300	215.4600	217.46	+1.144%	603,850	+5.872%
2024-06-27	215.340	216.3400	213.6000	215.00	+0.196%	351,728	+7.084%
2024-06-26	211.970	215.4200	211.9700	214.58	+0.610%	305,821	+7.293%
2024-06-25	215.470	216.4700	211.6500	213.28	-1.895%	349,064	+7.947%
2024-06-24	216.480	219.8000	214.9600	217.40	+0.425%	353,696	+5.902%
2024-06-21	214.950	216.8025	212.2100	216.48	-0.157%	584,066	+6.352%
2024-06-20	226.170	226.1800	213.0700	216.82	-5.103%	489,568	+6.185%
2024-06-18	230.180	231.7900	226.3600	228.48	-0.665%	251,640	+0.766%
2024-06-17	225.870	230.4300	224.6000	230.01	+1.514%	284,097	+0.096%
2024-06-14	228.000	228.0700	223.8300	226.58	-1.879%	329,594	+1.611%
2024-06-13	228.390	232.5650	226.9450	230.92	+0.742%	258,346	-0.299%
2024-06-12	228.690	235.6700	227.8700	229.22	+2.674%	277,145	+0.441%
2024-06-11	224.360	225.1200	221.2700	223.25	-1.037%	251,616	+3.127%
2024-06-10	223.080	227.3150	222.1450	225.59	+0.401%	230,603	+2.057%
2024-06-07	226.640	227.6300	224.0600	224.69	-1.187%	229,649	+2.466%
2024-06-06	228.980	230.6500	226.6100	227.39	-1.070%	209,496	+1.249%
2024-06-05	225.650	230.5000	223.5100	229.85	+2.506%	238,270	+0.165%
2024-06-04	225.570	227.5600	222.8100	224.23	-1.238%	312,026	+2.676%
2024-06-03	233.890	233.8900	226.0300	227.04	-2.302%	331,011	+1.405%
2024-05-31	233.830	234.5900	224.6100	232.39	-0.488%	462,873	-0.929%
2024-05-30	229.830	234.0900	229.8300	233.53	+2.094%	246,558	-1.413%
2024-05-29	230.000	231.3099	226.2700	228.74	-1.503%	456,071	+0.651%
2024-05-28	239.000	239.0000	231.2400	232.23	-2.535%	293,709	-0.861%
2024-05-24	237.850	238.5050	234.9065	238.27	+1.138%	208,536	-3.374%
2024-05-23	241.310	241.3100	232.8310	235.59	-1.344%	332,663	-2.275%
2024-05-22	240.560	242.0000	236.0001	238.80	-1.440%	454,542	-3.589%
2024-05-21	230.130	243.6500	228.3200	242.29	-5.713%	1,071,847	-4.978%
2024-05-20	256.000	258.6500	255.5318	256.97	+0.261%	352,957	-10.406%
2024-05-17	259.540	261.1800	255.1300	256.30	-0.736%	289,132	-10.172%
2024-05-16	272.320	272.9050	257.9500	258.20	-5.749%	317,132	-10.833%
2024-05-15	270.790	276.6100	270.7900	273.95	+1.954%	294,261	-15.959%
2024-05-14	267.560	268.9500	265.8400	268.70	+0.370%	132,263	-14.317%
2024-05-13	269.650	271.6600	266.6900	267.71	-0.535%	176,551	-14.000%
2024-05-10	268.960	271.2100	268.6700	269.15	+0.700%	192,284	-14.460%
2024-05-09	267.510	269.0150	266.7900	267.28	-0.030%	204,758	-13.862%
2024-05-08	266.460	269.0000	264.3500	267.36	-0.361%	180,150	-13.888%
2024-05-07	266.190	270.2900	263.2700	268.33	+0.615%	280,868	-14.199%
2024-05-06	263.580	266.6900	263.5800	266.69	+2.133%	168,410	-13.671%
2024-05-03	261.480	266.5500	260.3350	261.12	+1.631%	390,339	-11.830%
2024-05-02	256.460	257.0000	248.5200	256.93	+1.714%	275,335	-10.392%
2024-05-01	250.860	258.3300	248.3300	252.60	+0.754%	231,227	-8.856%
2024-04-30	256.240	258.5000	250.4700	250.71	-2.942%	166,382	-8.169%
2024-04-29	257.600	258.7650	255.9850	258.31	+0.627%	130,807	-10.871%
2024-04-26	255.230	257.0750	253.8700	256.70	+1.091%	144,836	-10.312%
2024-04-25	247.770	254.4500	246.1327	253.93	+0.316%	207,974	-9.333%
2024-04-24	253.980	256.9000	249.9000	253.13	-0.126%	261,845	-9.047%
2024-04-23	245.600	253.8900	245.6000	253.45	+3.491%	332,678	-9.162%
2024-04-22	239.600	246.9299	238.2600	244.90	+2.817%	319,367	-5.990%
2024-04-19	242.650	244.4250	236.9300	238.19	-1.729%	506,011	-3.342%
2024-04-18	247.430	248.6900	241.8200	242.38	-1.009%	238,468	-5.013%
2024-04-17	250.000	251.2900	244.5700	244.85	-1.580%	311,490	-5.971%
2024-04-16	249.770	250.1650	246.6700	248.78	-0.472%	195,996	-7.456%
2024-04-15	260.090	260.0900	249.8100	249.96	-1.938%	293,495	-7.893%
2024-04-12	254.900	256.1200	252.2000	254.90	-0.906%	258,174	-9.678%
2024-04-11	255.190	258.7400	254.7100	257.23	+1.624%	273,255	-10.496%
2024-04-10	253.420	258.0800	252.3400	253.12	-2.342%	343,520	-9.043%
2024-04-09	266.660	267.7700	257.5650	259.19	-2.659%	249,911	-11.173%
2024-04-08	267.800	269.9700	265.6200	266.27	-0.176%	172,752	-13.535%
2024-04-05	261.380	267.0250	261.3800	266.74	+2.592%	231,757	-13.687%
2024-04-04	268.410	270.4900	259.6900	260.00	-2.230%	253,014	-11.450%
2024-04-03	262.520	267.3200	262.5200	265.93	+0.723%	321,920	-13.425%
2024-04-02	268.430	268.7750	262.5700	264.02	-2.150%	310,856	-12.798%
2024-04-01	272.350	272.4200	268.4200	269.82	-0.710%	229,878	-14.673%
2024-03-28	269.670	272.3100	267.2200	271.75	+0.974%	278,790	-15.279%
2024-03-27	271.310	272.7200	266.1500	269.13	-0.348%	249,498	-14.454%
2024-03-26	269.000	270.1700	267.4250	270.07	+0.716%	360,233	-14.752%
2024-03-25	267.460	268.9050	266.3496	268.15	+0.217%	263,734	-14.141%
2024-03-22	266.350	267.8600	263.2500	267.57	+1.073%	284,808	-13.955%
2024-03-21	262.700	264.9200	260.9400	264.73	+1.227%	248,528	-13.032%
2024-03-20	254.180	261.6600	254.1800	261.52	+2.892%	323,561	-11.965%
2024-03-19	249.560	254.2850	249.4500	254.17	+1.717%	209,103	-9.419%
2024-03-18	250.910	252.0100	248.9100	249.88	+0.124%	237,310	-7.864%
2024-03-15	248.030	252.2300	248.0300	249.57	-0.316%	518,238	-7.749%
2024-03-14	249.140	253.1800	247.9100	250.36	+0.144%	669,018	-8.040%
2024-03-13	253.810	256.6800	249.5400	250.00	-1.753%	662,655	-7.908%
2024-03-12	252.380	255.2000	252.2200	254.46	+1.133%	303,790	-9.522%
2024-03-11	255.760	256.3750	247.2150	251.61	-2.093%	312,254	-8.497%
2024-03-08	259.430	261.6500	255.8850	256.99	-0.994%	174,617	-10.413%
2024-03-07	257.660	262.4000	257.6600	259.57	+1.307%	169,661	-11.303%
2024-03-06	256.990	258.3900	253.0600	256.22	+0.482%	296,082	-10.144%
2024-03-05	257.140	259.7599	254.3950	254.99	-1.426%	264,047	-9.710%
2024-03-04	257.860	261.4100	257.6200	258.68	+0.968%	275,759	-10.998%
2024-03-01	252.980	256.6150	252.9800	256.20	+1.045%	247,591	-10.137%
2024-02-29	253.310	255.3600	252.4400	253.55	+1.133%	271,070	-9.197%
2024-02-28	250.150	253.0200	250.1500	250.71	-0.143%	207,887	-8.169%
2024-02-27	251.480	253.1300	250.5800	251.07	+0.032%	247,302	-8.300%
2024-02-26	248.410	252.0000	248.0544	250.99	+0.933%	215,636	-8.271%
2024-02-23	250.840	251.2400	247.9300	248.67	-0.337%	223,303	-7.415%
2024-02-22	244.000	250.0900	244.0000	249.51	+2.976%	286,180	-7.727%
2024-02-21	242.070	243.0100	241.3400	242.30	+0.070%	214,460	-4.981%
2024-02-20	244.280	245.7200	240.3500	242.13	-1.777%	340,670	-4.915%
2024-02-16	250.000	252.3050	246.3700	246.51	-1.016%	356,745	-6.604%
2024-02-15	247.610	249.3600	243.1550	249.04	+1.521%	319,411	-7.553%
2024-02-14	243.410	247.4100	241.3800	245.31	+2.047%	328,088	-6.147%
2024-02-13	239.230	240.5150	234.0000	240.39	-2.427%	485,572	-4.226%
2024-02-12	244.490	249.0100	244.1750	246.37	+1.295%	334,701	-6.551%
2024-02-09	244.430	244.7200	242.8300	243.22	-0.066%	371,412	-5.341%
2024-02-08	240.290	243.6700	239.5200	243.38	+1.290%	327,725	-5.403%
2024-02-07	238.710	242.0050	237.5200	240.28	+1.891%	343,397	-4.183%
2024-02-06	233.610	237.0250	233.2747	235.82	+0.968%	311,840	-2.370%
2024-02-05	233.430	235.3300	231.0400	233.56	-1.130%	335,847	-1.426%
2024-02-02	231.640	237.4300	229.7900	236.23	+1.009%	292,968	-2.540%
2024-02-01	228.190	234.4700	226.6300	233.87	+3.354%	393,312	-1.556%
2024-01-31	227.350	230.0200	226.0000	226.28	-1.127%	451,505	+1.746%
2024-01-30	224.710	229.7250	223.7450	228.86	+1.997%	632,531	+0.599%
2024-01-29	216.920	225.3700	215.0850	224.38	+3.923%	532,204	+2.607%
2024-01-26	215.880	216.9900	214.3600	215.91	+1.653%	365,063	+6.632%
2024-01-25	210.000	212.8900	204.2700	212.40	+2.401%	417,401	+8.395%
2024-01-24	208.760	209.3950	205.9150	207.42	+0.484%	437,666	+10.997%
2024-01-23	209.370	209.3700	203.9800	206.42	-1.498%	321,819	+11.535%
2024-01-22	205.590	211.0100	205.5900	209.56	+2.499%	261,371	+9.864%
2024-01-19	202.270	204.6700	200.0800	204.45	+1.373%	171,444	+12.609%
2024-01-18	199.580	201.9800	198.8900	201.68	+1.449%	202,279	+14.156%
2024-01-17	198.000	199.7100	197.5800	198.80	-0.719%	196,632	+15.810%
2024-01-16	202.000	202.4850	199.7200	200.24	-1.316%	207,375	+14.977%
2024-01-12	205.000	205.1775	201.7100	202.91	-0.860%	132,651	+13.464%
2024-01-11	205.050	205.3500	201.8400	204.67	-0.423%	116,858	+12.488%
2024-01-10	203.150	205.7500	202.5000	205.54	+0.968%	160,153	+12.012%
2024-01-09	202.010	203.6550	200.0700	203.57	-0.181%	146,400	+13.096%
2024-01-08	202.130	204.2900	200.8200	203.94	+1.909%	248,340	+12.891%
2024-01-05	196.560	200.6500	196.5600	200.12	+1.352%	219,285	+15.046%
2024-01-04	196.520	199.1500	195.9300	197.45	+0.504%	228,104	+16.602%
2024-01-03	198.180	199.6900	196.2700	196.46	-2.000%	227,735	+17.189%
2024-01-02	201.050	203.3850	198.9400	200.47	-1.168%	200,811	+14.845%
2023-12-29	203.380	204.4000	202.4200	202.84	-0.685%	105,451	+13.503%
2023-12-28	205.200	205.6550	203.5100	204.24	-0.758%	104,884	+12.725%
2023-12-27	205.250	205.8200	204.4300	205.80	+0.332%	97,351	+11.871%
2023-12-26	204.150	206.3800	203.3100	205.12	+0.846%	114,053	+12.242%
2023-12-22	203.050	204.0600	201.5583	203.40	+0.903%	135,513	+13.191%
2023-12-21	203.770	204.3100	199.8300	201.58	+0.015%	254,825	+14.213%
2023-12-20	203.460	206.4700	201.4600	201.55	-1.327%	255,439	+14.230%
2023-12-19	205.240	205.9300	202.5800	204.26	+0.467%	215,431	+12.714%
2023-12-18	203.960	204.3450	200.7900	203.31	-0.123%	261,510	+13.241%
2023-12-15	202.920	205.6600	201.5350	203.56	+0.049%	460,568	+13.102%
2023-12-14	195.060	203.8450	193.9450	203.46	+5.798%	608,755	+13.157%
2023-12-13	190.590	192.7400	186.7200	192.31	+0.871%	451,301	+19.718%
2023-12-12	190.040	191.2950	188.3500	190.65	+1.216%	179,040	+20.761%
2023-12-11	188.900	190.8700	188.2200	188.36	-0.370%	159,038	+22.229%
2023-12-08	187.160	190.8200	187.1600	189.06	+0.478%	210,584	+21.776%
2023-12-07	185.280	188.1800	184.6848	188.16	+1.840%	156,980	+22.359%
2023-12-06	184.030	186.5200	183.9200	184.76	+1.272%	240,885	+24.610%
2023-12-05	184.620	184.6200	182.3900	182.44	-1.538%	215,747	+26.195%
2023-12-04	184.260	186.2350	183.8300	185.29	+0.086%	207,283	+24.254%
2023-12-01	181.040	185.3500	181.0400	185.13	+2.254%	187,560	+24.361%
2023-11-30	179.820	182.0000	178.4200	181.05	+0.567%	266,416	+27.164%
2023-11-29	178.590	181.2650	178.5900	180.03	+1.271%	238,746	+27.884%
2023-11-28	180.810	181.8950	177.6700	177.77	-1.752%	223,277	+29.510%
2023-11-27	178.380	181.4900	178.1800	180.94	+0.903%	180,285	+27.241%
2023-11-24	177.650	180.0700	177.6500	179.32	+0.516%	82,547	+28.391%
2023-11-22	178.080	179.8800	177.7950	178.40	+0.785%	173,480	+29.053%
2023-11-21	175.940	180.0150	175.9400	177.01	+0.683%	315,868	+30.066%
2023-11-20	175.320	176.1900	173.0500	175.81	-0.045%	260,524	+30.954%
2023-11-17	174.030	175.9700	173.1250	175.89	+1.765%	211,222	+30.894%
2023-11-16	173.520	175.0650	172.2039	172.84	-0.098%	299,504	+33.204%

document.getElementById("CZ06bh").onerror = function(){this.style.display='none';}; .dark-mode .fc4lch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc4lch{ color: #333333; background-color: white; border: 2px solid #333333; }EXPEagle Materials, Inc.stock NYSE

EXP
Eagle Materials, Inc.
stock NYSE