Dark

EXP
Eagle Materials, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

222.32USD+0.194%(+0.43)300,283

221.67Bid 222.18Ask 0.51Spread

Pre-market

Dec 3, 2025 8:05:30 AM EST

225.00USD+1.402%(+3.11)0

After-hours

Dec 3, 2025 4:10:30 PM EST

224.01USD+0.069%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	220.2500	222.7300	219.7000	222.3200	+0.194%	300,283	0.000%
2025-12-04	222.7600	225.8350	220.7800	221.8900	-0.946%	295,428	+0.194%
2025-12-03	222.2200	227.2100	221.8100	224.0100	+1.142%	410,062	-0.754%
2025-12-02	221.9500	222.9150	219.3000	221.4800	+0.158%	355,186	+0.379%
2025-12-01	220.9100	226.3400	220.0000	221.1300	-1.158%	330,194	+0.538%
2025-11-28	222.4800	224.3100	221.1700	223.7200	+1.139%	168,174	-0.626%
2025-11-26	219.2100	223.4488	219.2000	221.2000	+0.784%	318,820	+0.506%
2025-11-25	212.4100	220.6300	212.0850	219.4800	+3.945%	417,991	+1.294%
2025-11-24	208.8400	211.9300	207.9900	211.1500	+0.672%	529,101	+5.290%
2025-11-21	204.4700	210.7500	203.6850	209.7400	+3.565%	522,336	+5.998%
2025-11-20	206.0500	206.7300	201.7200	202.5200	-0.589%	456,614	+9.777%
2025-11-19	202.6500	205.7300	200.7800	203.7200	+1.283%	293,169	+9.130%
2025-11-18	198.0100	202.0600	197.9300	201.1400	+1.070%	434,238	+10.530%
2025-11-17	201.8200	202.6350	197.9900	199.0100	-1.509%	527,291	+11.713%
2025-11-14	201.7200	205.1081	200.0100	202.0600	-0.419%	454,120	+10.027%
2025-11-13	207.1200	209.5500	201.8500	202.9100	-2.118%	482,657	+9.566%
2025-11-12	206.6500	209.9400	206.1900	207.3000	+0.783%	575,888	+7.246%
2025-11-11	208.0200	210.1000	205.0800	205.6900	-0.561%	368,841	+8.085%
2025-11-10	208.2900	209.1300	204.9700	206.8500	-0.053%	459,150	+7.479%
2025-11-07	203.7900	207.0200	203.4300	206.9600	+0.686%	327,665	+7.422%
2025-11-06	206.3600	207.9750	203.4200	205.5500	-0.806%	368,208	+8.159%
2025-11-05	206.1000	210.8100	204.7881	207.2200	-0.566%	424,156	+7.287%
2025-11-04	206.3300	209.9600	203.0000	208.4000	+1.263%	754,419	+6.679%
2025-11-03	210.8500	212.2850	203.1500	205.8000	-3.071%	702,871	+8.027%
2025-10-31	213.1500	214.4750	209.9500	212.3200	-1.081%	571,870	+4.710%
2025-10-30	223.0550	226.0000	213.7700	214.6400	-7.935%	858,161	+3.578%
2025-10-29	230.7400	237.8300	229.2500	233.1400	+1.084%	730,652	-4.641%
2025-10-28	232.4200	234.2150	230.1700	230.6400	-1.225%	422,216	-3.607%
2025-10-27	233.7500	236.7600	232.0000	233.5000	+0.154%	278,652	-4.788%
2025-10-24	237.0000	238.5846	232.7300	233.1400	-0.368%	295,692	-4.641%
2025-10-23	234.1800	236.1200	232.7601	234.0000	-0.077%	215,457	-4.991%
2025-10-22	239.8200	243.6400	233.0100	234.1800	-2.587%	338,557	-5.064%
2025-10-21	236.2900	241.2450	236.2900	240.4000	+1.136%	362,825	-7.521%
2025-10-20	239.1500	240.1700	236.4400	237.7000	+0.194%	184,395	-6.470%
2025-10-17	237.2900	238.8800	235.3900	237.2400	-0.520%	261,185	-6.289%
2025-10-16	243.1800	243.1800	237.6500	238.4800	-1.389%	356,976	-6.776%
2025-10-15	239.1200	243.5800	238.1600	241.8400	+1.226%	543,453	-8.071%
2025-10-14	228.0100	240.0100	227.5700	238.9100	+4.046%	344,263	-6.944%
2025-10-13	230.2600	233.4000	229.4800	229.6200	+0.574%	226,854	-3.179%
2025-10-10	235.4600	236.4000	228.0600	228.3100	-2.436%	373,648	-2.624%
2025-10-09	237.3700	238.3800	233.6000	234.0100	-1.932%	221,712	-4.996%
2025-10-08	236.9500	239.1300	233.8200	238.6200	+2.738%	303,269	-6.831%
2025-10-07	237.3800	238.3978	231.7650	232.2600	-1.643%	239,583	-4.280%
2025-10-06	235.5200	238.4450	230.3000	236.1400	+0.656%	336,264	-5.852%
2025-10-03	234.6100	236.7500	232.3300	234.6000	+0.377%	344,093	-5.234%
2025-10-02	230.7800	234.6100	230.4800	233.7200	+1.182%	221,098	-4.878%
2025-10-01	232.6400	235.0150	230.1000	230.9900	-0.880%	317,881	-3.753%
2025-09-30	233.9100	237.2400	229.4800	233.0400	+0.013%	377,862	-4.600%
2025-09-29	234.6300	236.4156	231.3250	233.0100	+0.323%	359,740	-4.588%
2025-09-26	229.1300	233.2200	228.9100	232.2600	+1.940%	227,061	-4.280%
2025-09-25	224.0700	228.0000	224.0700	227.8400	+0.534%	253,621	-2.423%
2025-09-24	227.7400	231.5500	225.7700	226.6300	-0.857%	268,422	-1.902%
2025-09-23	228.9300	233.1700	227.7200	228.5900	+0.210%	347,853	-2.743%
2025-09-22	230.0000	230.6100	227.5600	228.1100	-1.349%	401,326	-2.538%
2025-09-19	236.3600	236.3600	230.9700	231.2300	-2.117%	793,971	-3.853%
2025-09-18	231.1600	238.0900	230.0100	236.2300	+2.700%	383,457	-5.888%
2025-09-17	234.7700	242.9000	229.1400	230.0200	-1.718%	470,414	-3.348%
2025-09-16	235.4000	236.1350	231.4300	234.0400	-0.315%	401,024	-5.008%
2025-09-15	233.8300	236.4450	231.9900	234.7800	+0.665%	332,268	-5.307%
2025-09-12	235.5200	237.3599	232.8900	233.2300	-1.744%	273,612	-4.678%
2025-09-11	232.3900	238.2000	231.9300	237.3700	+2.829%	251,077	-6.340%
2025-09-10	228.8900	233.8100	228.8900	230.8400	+0.927%	305,123	-3.691%
2025-09-09	236.0600	236.5650	227.0900	228.7200	-3.689%	326,070	-2.798%
2025-09-08	241.3400	241.7150	236.4200	237.4800	-1.973%	439,995	-6.384%
2025-09-05	234.9700	242.9000	234.2500	242.2600	+4.144%	667,356	-8.231%
2025-09-04	225.6000	232.7600	224.5800	232.6200	+3.871%	306,591	-4.428%
2025-09-03	224.0200	226.7100	221.5801	223.9500	-0.453%	323,216	-0.728%
2025-09-02	226.1500	229.7400	224.1900	224.9700	-2.568%	330,886	-1.178%
2025-08-29	230.8000	231.8500	229.4100	230.9000	+0.178%	274,962	-3.716%
2025-08-28	237.0400	237.0400	228.7000	230.4900	-2.140%	251,012	-3.545%
2025-08-27	235.0600	237.7100	234.5000	235.5300	-0.696%	275,960	-5.609%
2025-08-26	236.8300	239.0000	236.0001	237.1800	+0.186%	243,240	-6.265%
2025-08-25	236.7200	238.5700	235.2150	236.7400	-0.975%	269,682	-6.091%
2025-08-22	228.0000	240.2400	227.3100	239.0700	+5.396%	430,922	-7.006%
2025-08-21	225.0000	227.5700	224.4700	226.8300	+0.270%	208,149	-1.988%
2025-08-20	230.5500	232.2550	225.0000	226.2200	-2.989%	272,324	-1.724%
2025-08-19	230.8700	235.2600	230.8700	233.1900	+1.312%	169,394	-4.661%
2025-08-18	233.1500	234.7250	229.5300	230.1700	-1.413%	234,431	-3.411%
2025-08-15	236.2700	236.3700	232.5000	233.4700	-0.583%	264,333	-4.776%
2025-08-14	237.0400	238.8900	234.1800	234.8400	-2.645%	294,617	-5.331%
2025-08-13	235.0900	241.5600	233.6601	241.2200	+3.205%	383,484	-7.835%
2025-08-12	223.8100	233.7300	221.8200	233.7300	+5.161%	397,136	-4.882%
2025-08-11	225.0900	225.2800	220.6300	222.2600	-1.288%	302,967	+0.027%
2025-08-08	222.5900	226.9500	222.2100	225.1600	+0.406%	268,416	-1.261%
2025-08-07	223.5000	228.7678	221.1000	224.2500	+1.595%	370,780	-0.861%
2025-08-06	224.9200	225.4500	218.3700	220.7300	-2.094%	399,275	+0.720%
2025-08-05	223.1100	226.3200	220.3800	225.4500	+1.085%	448,209	-1.388%
2025-08-04	222.1600	224.6500	220.6400	223.0300	+1.175%	469,531	-0.318%
2025-08-01	221.4400	222.6600	216.9027	220.4400	-1.717%	484,116	+0.853%
2025-07-31	224.6500	229.4150	222.9200	224.2900	-1.606%	419,691	-0.878%
2025-07-30	230.0800	232.0700	226.3350	227.9500	+0.163%	529,712	-2.470%
2025-07-29	231.1900	238.5000	227.5800	227.5800	+3.015%	767,837	-2.311%
2025-07-28	226.5100	226.5100	219.6000	220.9200	-2.347%	861,131	+0.634%
2025-07-25	220.1500	226.5100	220.1500	226.2300	+2.813%	345,862	-1.728%
2025-07-24	220.2600	222.5600	219.6000	220.0400	-0.646%	293,073	+1.036%
2025-07-23	220.5200	223.3300	217.5400	221.4700	+1.750%	349,245	+0.384%
2025-07-22	214.3100	218.9600	213.6800	217.6600	+2.404%	396,648	+2.141%
2025-07-21	217.0400	218.0850	212.3600	212.5500	-1.195%	318,482	+4.597%
2025-07-18	217.0000	217.2400	213.9101	215.1200	-0.407%	253,445	+3.347%
2025-07-17	211.8300	216.4100	211.1450	216.0000	+1.949%	278,278	+2.926%
2025-07-16	213.2700	213.7000	207.3050	211.8700	-0.801%	464,666	+4.932%
2025-07-15	223.0000	223.3100	213.1900	213.5800	-3.182%	413,630	+4.092%
2025-07-14	222.4400	224.4200	219.0000	220.6000	-1.262%	457,834	+0.780%
2025-07-11	222.8900	225.0900	222.2100	223.4200	-1.429%	432,955	-0.492%
2025-07-10	219.0700	228.8200	216.7500	226.6600	+3.271%	632,239	-1.915%
2025-07-09	216.6600	220.5800	215.0400	219.4800	+1.984%	390,707	+1.294%
2025-07-08	212.4800	216.2900	211.3782	215.2100	+1.567%	392,392	+3.304%
2025-07-07	212.7100	215.6600	211.6200	211.8900	-1.069%	401,719	+4.922%
2025-07-03	213.5700	215.0600	212.4700	214.1800	+0.206%	346,994	+3.801%
2025-07-02	209.3300	214.7499	209.3300	213.7400	+2.209%	389,046	+4.014%
2025-07-01	200.9600	214.6700	200.1401	209.1200	+3.468%	515,091	+6.312%
2025-06-30	204.7300	204.9750	201.0000	202.1100	-1.299%	324,934	+10.000%
2025-06-27	204.9400	205.4050	201.9544	204.7700	+0.877%	1,028,008	+8.571%
2025-06-26	201.5900	203.7200	200.0100	202.9900	+1.025%	323,105	+9.523%
2025-06-25	206.0300	206.5100	199.2800	200.9300	-2.423%	432,213	+10.645%
2025-06-24	203.2000	206.1400	200.9100	205.9200	+2.194%	418,007	+7.964%
2025-06-23	196.1500	201.9650	195.7900	201.5000	+2.414%	347,171	+10.333%
2025-06-20	197.0100	198.5750	194.7950	196.7500	+0.619%	470,126	+12.996%
2025-06-18	192.3000	200.1300	191.9100	195.5400	+0.960%	490,560	+13.695%
2025-06-17	195.6900	197.1500	193.2500	193.6800	-1.820%	320,536	+14.787%
2025-06-16	197.0100	200.2150	196.6650	197.2700	+0.674%	571,407	+12.698%
2025-06-13	199.9300	201.8899	194.6200	195.9500	-3.268%	282,767	+13.458%
2025-06-12	196.5500	202.6600	195.4100	202.5700	+2.220%	450,951	+9.750%
2025-06-11	205.7700	205.7700	197.5200	198.1700	-2.643%	422,866	+12.187%
2025-06-10	202.1700	205.7900	200.4750	203.5500	+0.822%	377,438	+9.221%
2025-06-09	202.4900	203.3400	198.8900	201.8900	+0.779%	419,300	+10.119%
2025-06-06	203.5900	203.5900	198.4000	200.3300	-0.403%	498,617	+10.977%
2025-06-05	200.9400	203.2400	198.8700	201.1400	+0.100%	370,824	+10.530%
2025-06-04	201.5900	202.4600	200.2400	200.9400	-0.189%	385,881	+10.640%
2025-06-03	198.1400	204.0400	196.8600	201.3200	+1.723%	508,180	+10.431%
2025-06-02	200.4800	201.6400	195.8000	197.9100	-2.127%	438,729	+12.334%
2025-05-30	204.0900	205.4300	199.6600	202.2100	-1.347%	752,475	+9.945%
2025-05-29	204.0300	206.5550	200.7800	204.9700	+0.826%	844,100	+8.465%
2025-05-28	217.6600	219.8900	203.2800	203.2900	-6.765%	649,988	+9.361%
2025-05-27	218.3100	219.7750	212.2500	218.0400	+1.712%	455,130	+1.963%
2025-05-23	210.9300	216.4700	208.9800	214.3700	+0.332%	316,841	+3.709%
2025-05-22	214.0000	215.9600	212.1200	213.6600	-0.503%	448,168	+4.053%
2025-05-21	217.0000	220.7150	214.0000	214.7400	-2.696%	515,231	+3.530%
2025-05-20	228.7000	232.9600	219.5400	220.6900	-8.787%	1,031,413	+0.739%
2025-05-19	236.9700	243.0000	234.9100	241.9500	+0.842%	577,538	-8.113%
2025-05-16	235.9700	240.0450	235.0000	239.9300	+2.289%	366,137	-7.340%
2025-05-15	232.6300	235.3100	231.7900	234.5600	+0.051%	296,385	-5.218%
2025-05-14	238.4200	240.7400	233.9075	234.4400	-1.475%	412,102	-5.170%
2025-05-13	241.8900	241.8900	237.9400	237.9500	-0.672%	161,223	-6.569%
2025-05-12	240.1100	241.8200	234.4500	239.5600	+4.052%	245,086	-7.197%
2025-05-09	230.0300	232.0500	228.5800	230.2300	+0.174%	213,518	-3.436%
2025-05-08	227.9000	232.9775	224.1000	229.8300	+2.178%	302,389	-3.268%
2025-05-07	232.0800	232.3350	222.3550	224.9300	-2.378%	405,911	-1.160%
2025-05-06	230.8300	233.9450	230.3400	230.4100	-1.911%	223,653	-3.511%
2025-05-05	232.3300	238.7900	231.8400	234.9000	+0.397%	206,066	-5.355%
2025-05-02	230.0300	237.5000	230.0300	233.9700	+2.736%	254,872	-4.979%
2025-05-01	227.5500	232.9000	226.0700	227.7400	+0.596%	242,273	-2.380%
2025-04-30	220.4400	227.1100	216.9400	226.3900	+2.097%	333,094	-1.798%
2025-04-29	220.3100	223.5800	216.9668	221.7400	+0.172%	224,193	+0.262%
2025-04-28	218.5800	222.0800	217.7600	221.3600	+1.133%	305,188	+0.434%
2025-04-25	220.3500	221.0800	217.4111	218.8800	-1.089%	233,705	+1.572%
2025-04-24	215.4900	222.3100	214.5050	221.2900	+2.331%	236,730	+0.465%
2025-04-23	218.6200	224.0000	212.9695	216.2500	+1.274%	438,444	+2.807%
2025-04-22	213.3200	215.6900	210.9700	213.5300	+2.236%	291,459	+4.117%
2025-04-21	214.5700	214.7750	206.2000	208.8600	-3.475%	336,910	+6.445%
2025-04-17	216.1100	219.4800	215.9100	216.3800	-0.042%	352,370	+2.745%
2025-04-16	222.0000	223.3700	213.1700	216.4700	-3.262%	531,722	+2.702%
2025-04-15	227.6600	228.9000	223.0350	223.7700	-1.401%	256,395	-0.648%
2025-04-14	226.9700	227.9300	218.5600	226.9500	+1.417%	309,595	-2.040%
2025-04-11	214.0000	225.5500	213.9000	223.7800	+3.348%	329,977	-0.652%
2025-04-10	219.9400	224.4200	213.0000	216.5300	-3.837%	598,251	+2.674%
2025-04-09	203.5500	229.3600	201.6100	225.1700	+9.348%	784,922	-1.266%
2025-04-08	219.0000	222.5600	203.0800	205.9200	-2.923%	524,228	+7.964%
2025-04-07	210.1800	224.9850	205.7000	212.1200	-2.379%	614,499	+4.809%
2025-04-04	220.1400	222.4400	212.2000	217.2900	-4.968%	914,317	+2.315%
2025-04-03	225.2000	234.0300	221.0100	228.6500	-2.785%	893,479	-2.768%
2025-04-02	223.1000	236.0000	223.1000	235.2000	+3.394%	482,479	-5.476%
2025-04-01	220.5900	227.9500	217.9880	227.4800	+2.501%	390,997	-2.268%
2025-03-31	217.1000	222.1200	212.7700	221.9300	+0.434%	472,333	+0.176%
2025-03-28	224.5100	225.6800	216.9300	220.9700	-2.148%	204,365	+0.611%
2025-03-27	228.1300	228.7500	223.1900	225.8200	-1.324%	273,780	-1.550%
2025-03-26	228.2100	232.0750	227.0200	228.8500	+0.057%	345,094	-2.853%
2025-03-25	225.9400	230.4100	225.2000	228.7200	+0.369%	389,996	-2.798%
2025-03-24	221.3900	228.1800	220.6000	227.8800	+4.455%	393,368	-2.440%
2025-03-21	214.7900	218.2100	212.2700	218.1600	+0.400%	618,328	+1.907%
2025-03-20	215.5600	220.3300	214.3950	217.2900	-0.385%	300,198	+2.315%
2025-03-19	212.6400	218.5700	212.0150	218.1300	+1.399%	303,753	+1.921%
2025-03-18	215.7700	217.0150	212.1700	215.1200	-0.683%	366,056	+3.347%
2025-03-17	212.3000	218.0050	211.6500	216.6000	+1.542%	253,247	+2.641%
2025-03-14	210.2600	214.0600	208.6625	213.3100	+2.805%	338,130	+4.224%
2025-03-13	208.8500	210.3100	205.9150	207.4900	-0.988%	365,635	+7.147%
2025-03-12	214.3600	217.9700	209.0000	209.5600	-0.894%	423,904	+6.089%
2025-03-11	215.0300	216.6700	210.7800	211.4500	-2.029%	430,034	+5.141%
2025-03-10	209.5800	218.7100	209.2350	215.8300	+1.039%	540,310	+3.007%
2025-03-07	219.5900	219.9000	205.4400	213.6100	-3.252%	683,552	+4.078%
2025-03-06	219.1200	222.2000	216.7000	220.7900	-0.045%	503,087	+0.693%
2025-03-05	217.0800	221.6900	213.4400	220.8900	+2.716%	419,674	+0.647%
2025-03-04	214.6300	220.2150	208.0250	215.0500	-1.700%	375,958	+3.381%
2025-03-03	228.6900	230.6100	218.2600	218.7700	-3.289%	362,187	+1.623%
2025-02-28	225.0500	227.0700	220.9816	226.2100	+0.861%	253,492	-1.720%
2025-02-27	227.1500	229.3050	223.5800	224.2800	-1.800%	294,582	-0.874%
2025-02-26	228.7900	231.8500	225.9000	228.3900	+0.272%	232,535	-2.658%
2025-02-25	227.8700	230.7200	224.9414	227.7700	+0.392%	318,133	-2.393%
2025-02-24	223.9900	229.5500	220.6000	226.8800	+1.204%	469,685	-2.010%
2025-02-21	235.7200	235.7200	222.1300	224.1800	-3.756%	518,738	-0.830%
2025-02-20	239.8800	240.7000	232.5800	232.9300	-3.119%	464,550	-4.555%
2025-02-19	246.0500	248.0300	239.7500	240.4300	-4.028%	436,102	-7.532%
2025-02-18	254.5000	258.8643	248.5700	250.5200	-0.753%	507,119	-11.257%
2025-02-14	252.4500	252.6700	250.0000	252.4200	+0.766%	236,460	-11.925%
2025-02-13	250.6500	251.3700	248.6400	250.5000	+1.722%	298,006	-11.250%
2025-02-12	245.0000	250.3500	236.4101	246.2600	-3.427%	580,965	-9.721%
2025-02-11	253.6300	256.9650	253.6300	255.0000	-0.383%	269,702	-12.816%
2025-02-10	257.5500	257.8450	254.3600	255.9800	+0.031%	266,118	-13.149%
2025-02-07	259.3500	261.1800	254.7600	255.9000	-1.554%	288,649	-13.122%
2025-02-06	257.6500	262.8100	257.6500	259.9400	+1.794%	384,501	-14.473%
2025-02-05	256.4100	256.5700	253.7179	255.3600	+0.801%	310,838	-12.939%
2025-02-04	253.5600	255.8750	252.5000	253.3300	-0.197%	238,392	-12.241%
2025-02-03	252.1200	259.1950	250.9200	253.8300	-1.133%	329,075	-12.414%
2025-01-31	259.1200	259.6799	255.4600	256.7400	-1.052%	275,231	-13.407%
2025-01-30	254.3400	262.1600	254.2010	259.4700	+2.250%	359,968	-14.318%
2025-01-29	260.0000	264.9100	253.7500	253.7600	-1.777%	615,030	-12.390%
2025-01-28	260.0600	262.1500	256.7350	258.3500	-0.508%	375,403	-13.946%
2025-01-27	260.0000	265.4150	258.2900	259.6700	-0.938%	355,358	-14.384%
2025-01-24	261.9400	262.7100	259.3500	262.1300	+0.348%	276,747	-15.187%
2025-01-23	257.7900	262.4500	257.0900	261.2200	+1.342%	299,445	-14.892%
2025-01-22	256.7700	259.3300	256.5700	257.7600	-0.074%	264,448	-13.749%
2025-01-21	262.0600	262.7000	257.1900	257.9500	+0.428%	289,485	-13.813%
2025-01-17	257.6800	259.1000	255.2900	256.8500	+0.951%	300,029	-13.444%
2025-01-16	250.7800	255.1250	249.5300	254.4300	+1.383%	225,330	-12.620%
2025-01-15	249.9900	251.8000	248.3000	250.9600	+3.314%	300,579	-11.412%
2025-01-14	243.9900	243.9950	239.8400	242.9100	+1.432%	242,063	-8.476%
2025-01-13	233.4900	240.1100	233.1900	239.4800	+1.906%	257,097	-7.166%
2025-01-10	234.6200	238.0000	234.1400	235.0000	-1.641%	241,073	-5.396%
2025-01-08	238.6400	240.9200	236.3800	238.9200	-0.059%	246,734	-6.948%
2025-01-07	242.8500	243.0400	236.0300	239.0600	-2.061%	317,878	-7.002%
2025-01-06	248.1800	249.6200	243.1700	244.0900	-1.354%	361,620	-8.919%
2025-01-03	245.0700	248.6036	244.5650	247.4400	+1.348%	192,604	-10.152%
2025-01-02	248.7900	251.3850	242.1700	244.1500	-1.058%	197,864	-8.941%
2024-12-31	247.8500	249.0600	245.8500	246.7600	+0.114%	229,780	-9.904%
2024-12-30	246.8400	248.3600	242.5600	246.4800	-1.183%	171,340	-9.802%
2024-12-27	249.4400	253.4200	247.8100	249.4300	-0.988%	234,428	-10.869%
2024-12-26	248.7000	252.8050	247.9500	251.9200	+0.675%	215,150	-11.750%
2024-12-24	248.1100	251.0100	247.7200	250.2300	+0.530%	87,755	-11.154%
2024-12-23	247.2200	250.9200	246.8350	248.9100	+0.246%	287,700	-10.683%
2024-12-20	249.6300	253.8600	247.0300	248.3000	-0.759%	556,146	-10.463%
2024-12-19	258.0200	260.9600	249.5300	250.2000	-2.684%	464,374	-11.143%
2024-12-18	267.9600	269.5950	256.7700	257.1000	-3.491%	330,221	-13.528%
2024-12-17	265.5200	269.0000	264.2700	266.4000	-0.586%	297,854	-16.547%
2024-12-16	273.1000	273.3000	267.0350	267.9700	-1.957%	373,665	-17.035%
2024-12-13	277.2500	277.8100	271.1400	273.3200	-1.542%	320,972	-18.659%
2024-12-12	278.5200	283.0000	276.0150	277.6000	-0.295%	252,379	-19.914%
2024-12-11	283.2100	283.2100	276.2600	278.4200	+0.313%	336,552	-20.149%
2024-12-10	282.4100	284.7350	274.8800	277.5500	-2.607%	507,298	-19.899%
2024-12-09	296.5700	298.9300	284.4900	284.9800	-3.950%	472,834	-21.988%
2024-12-06	301.2700	301.3500	295.5100	296.7000	-1.100%	280,230	-25.069%
2024-12-05	299.0000	300.1450	292.4200	300.0000	-0.610%	321,111	-25.893%
2024-12-04	300.8000	303.3000	298.1250	301.8400	-0.251%	220,837	-26.345%
2024-12-03	304.3700	304.5700	301.0150	302.6000	-0.346%	163,028	-26.530%
2024-12-02	309.2300	309.2300	302.7000	303.6500	-1.706%	227,129	-26.784%
2024-11-29	309.2700	309.9600	306.3600	308.9200	+0.977%	113,634	-28.033%
2024-11-27	310.5300	312.6700	304.4700	305.9300	-1.300%	131,891	-27.330%
2024-11-26	313.8600	313.8600	307.0100	309.9600	-1.691%	242,537	-28.275%
2024-11-25	312.3900	321.9300	312.2000	315.2900	+0.299%	549,962	-29.487%
2024-11-22	310.0000	314.5200	308.9800	314.3500	+1.695%	235,358	-29.276%
2024-11-21	301.8000	309.7950	301.8000	309.1100	+2.944%	246,839	-28.077%
2024-11-20	300.4100	301.6400	298.2900	300.2700	+0.207%	238,889	-25.960%
2024-11-19	296.4600	301.3050	295.6400	299.6500	-0.183%	153,246	-25.807%
2024-11-18	300.9500	302.6050	297.1500	300.2000	-0.358%	187,938	-25.943%
2024-11-15	305.5100	307.7900	299.5500	301.2800	-1.410%	228,407	-26.208%
2024-11-14	309.0000	313.0850	304.3200	305.5900	-0.863%	251,148	-27.249%
2024-11-13	311.8300	312.2700	306.3500	308.2500	-0.683%	227,805	-27.877%
2024-11-12	312.4900	314.2500	308.6900	310.3700	-1.027%	249,436	-28.369%
2024-11-11	314.7000	317.0000	310.2300	313.5900	+0.548%	147,834	-29.105%
2024-11-08	310.7600	313.7899	308.7300	311.8800	+0.106%	259,646	-28.716%
2024-11-07	312.6800	313.4400	306.4100	311.5500	-0.387%	235,435	-28.641%
2024-11-06	308.5450	315.8600	307.3850	312.7600	+5.762%	540,084	-28.917%
2024-11-05	287.7700	295.8200	287.7700	295.7200	+2.592%	290,993	-24.821%
2024-11-04	285.7600	292.1600	285.7600	288.2500	+0.264%	153,150	-22.873%
2024-11-01	288.4100	292.0750	284.8650	287.4900	+0.711%	218,368	-22.669%
2024-10-31	288.9500	288.9500	282.8901	285.4600	-0.995%	228,049	-22.119%
2024-10-30	283.6300	291.8500	283.3250	288.3300	+1.912%	287,489	-22.894%
2024-10-29	277.7000	283.8400	277.7000	282.9200	-2.117%	510,993	-21.419%
2024-10-28	290.3500	291.2800	287.1300	289.0400	+0.305%	359,894	-23.083%
2024-10-25	292.2000	294.9600	286.4900	288.1600	-0.446%	220,168	-22.848%
2024-10-24	286.2500	290.5800	283.8250	289.4500	+1.016%	364,173	-23.192%
2024-10-23	289.0000	291.6300	283.4350	286.5400	-0.844%	259,667	-22.412%
2024-10-22	294.2600	294.2600	288.9600	288.9800	-2.743%	263,833	-23.067%
2024-10-21	302.9500	303.0650	296.5617	297.1300	-1.902%	224,585	-25.178%
2024-10-18	304.4500	306.3600	300.9300	302.8900	-0.480%	204,010	-26.600%
2024-10-17	301.5100	304.9050	300.7900	304.3500	+1.237%	218,408	-26.953%
2024-10-16	296.8700	302.9100	296.8700	300.6300	+1.667%	192,403	-26.049%
2024-10-15	299.3500	304.9750	295.5400	295.7000	-0.572%	205,845	-24.816%
2024-10-14	292.4900	298.0200	291.8850	297.4000	+1.874%	195,649	-25.245%
2024-10-11	290.1000	292.8900	287.0900	291.9300	+0.864%	230,834	-23.845%
2024-10-10	289.8200	291.9700	288.1000	289.4300	-1.269%	164,324	-23.187%
2024-10-09	290.4300	295.3410	290.0000	293.1500	+1.605%	292,994	-24.162%
2024-10-08	286.6600	289.1900	281.9900	288.5200	+1.335%	174,881	-22.945%
2024-10-07	279.2200	286.1400	278.3600	284.7200	+0.686%	274,781	-21.916%
2024-10-04	288.8300	289.0700	280.9400	282.7800	-0.775%	189,194	-21.381%
2024-10-03	282.6700	288.2500	279.7900	284.9900	+1.225%	324,203	-21.990%
2024-10-02	281.3700	283.4799	280.2600	281.5400	-0.821%	177,360	-21.034%
2024-10-01	284.7400	286.8927	280.1137	283.8700	-1.314%	169,515	-21.682%
2024-09-30	285.2800	288.0400	282.8100	287.6500	+0.496%	242,534	-22.712%
2024-09-27	285.3500	288.5900	283.0238	286.2300	+0.700%	215,700	-22.328%
2024-09-26	287.6500	289.6100	283.4200	284.2400	+0.598%	157,201	-21.784%
2024-09-25	286.5100	286.6800	281.0450	282.5500	-0.992%	177,236	-21.317%
2024-09-24	287.8500	289.7679	283.4100	285.3800	-0.889%	168,236	-22.097%
2024-09-23	289.4500	291.7800	281.7900	287.9400	+0.094%	315,983	-22.789%
2024-09-20	293.0000	293.0000	286.3000	287.6700	-1.506%	665,624	-22.717%
2024-09-19	292.3700	292.7400	284.5800	292.0700	+2.929%	366,907	-23.881%
2024-09-18	284.4400	292.2100	278.7350	283.7600	+1.083%	306,298	-21.652%
2024-09-17	278.5000	283.1800	275.5850	280.7200	+0.772%	405,741	-20.804%
2024-09-16	272.7000	279.7100	270.5450	278.5700	+2.915%	382,491	-20.192%
2024-09-13	267.8800	273.5900	267.8800	270.6800	+1.893%	361,671	-17.866%
2024-09-12	253.9300	266.5940	252.8800	265.6500	+5.104%	572,967	-16.311%
2024-09-11	249.1400	253.2100	241.6600	252.7500	+0.967%	290,093	-12.040%
2024-09-10	245.2000	250.9900	245.0800	250.3300	+3.127%	389,717	-11.189%
2024-09-09	241.9800	246.2500	241.9150	242.7400	+0.781%	347,961	-8.412%
2024-09-06	239.7100	242.7200	237.2377	240.8600	+1.040%	389,386	-7.697%
2024-09-05	241.3500	242.7400	235.7400	238.3800	-1.087%	179,884	-6.737%
2024-09-04	244.6000	244.6000	238.3700	241.0000	-1.516%	187,071	-7.751%
2024-09-03	256.1300	256.2950	243.7500	244.7100	-5.059%	248,281	-9.150%
2024-08-30	256.9400	257.8950	252.2950	257.7500	+1.162%	247,459	-13.746%
2024-08-29	253.8400	257.0599	249.8700	254.7900	+1.087%	215,891	-12.744%
2024-08-28	255.7100	258.1200	251.9200	252.0500	-1.516%	186,566	-11.795%
2024-08-27	263.3900	263.3900	254.1000	255.9300	-3.673%	180,232	-13.132%
2024-08-26	268.1900	271.7500	264.4400	265.6900	-0.056%	194,150	-16.324%
2024-08-23	258.7000	267.6400	257.4600	265.8400	+4.439%	177,299	-16.371%
2024-08-22	255.4100	256.7000	252.5850	254.5400	-0.317%	142,913	-12.658%
2024-08-21	253.0000	257.1800	251.1000	255.3500	+2.575%	168,382	-12.935%
2024-08-20	250.1700	251.0500	247.3300	248.9400	-0.312%	194,835	-10.693%
2024-08-19	247.6100	249.9800	246.2000	249.7200	+1.040%	176,574	-10.972%
2024-08-16	251.0000	251.8450	246.9300	247.1500	-1.604%	216,343	-10.047%
2024-08-15	247.9000	252.1875	246.2300	251.1800	+2.968%	305,089	-11.490%
2024-08-14	247.9200	249.9600	242.8050	243.9400	-0.623%	474,395	-8.863%
2024-08-13	242.0800	246.3250	239.5200	245.4700	+2.557%	193,215	-9.431%
2024-08-12	242.5100	243.8700	237.8900	239.3500	-1.299%	177,799	-7.115%
2024-08-09	245.9100	246.1800	240.5400	242.5000	-0.911%	172,690	-8.322%
2024-08-08	241.7300	247.5400	241.7200	244.7300	+2.823%	206,445	-9.157%
2024-08-07	249.8500	252.5200	237.6200	238.0100	-3.157%	271,649	-6.592%
2024-08-06	241.3100	249.9370	238.6600	245.7700	+0.825%	276,132	-9.541%
2024-08-05	234.9800	247.4700	231.2400	243.7600	-3.876%	319,357	-8.796%
2024-08-02	252.7200	254.0250	244.6000	253.5900	-3.121%	492,382	-12.331%
2024-08-01	272.0600	273.7100	258.9200	261.7600	-3.871%	309,554	-15.067%
2024-07-31	266.7600	279.6900	264.7949	272.3000	+2.523%	536,809	-18.355%
2024-07-30	270.0000	275.5950	262.1900	265.6000	+6.782%	797,465	-16.295%
2024-07-29	246.6400	251.4100	246.1700	248.7300	+1.081%	612,437	-10.618%
2024-07-26	240.0700	248.1900	239.4325	246.0700	+4.435%	591,489	-9.652%
2024-07-25	228.5400	242.0300	228.2200	235.6200	+3.615%	398,264	-5.645%
2024-07-24	237.0000	239.5517	227.2700	227.4000	-5.278%	308,562	-2.234%
2024-07-23	233.9700	240.5350	232.8500	240.0700	+2.249%	393,182	-7.394%
2024-07-22	231.6000	235.1850	229.2400	234.7900	+2.118%	259,829	-5.311%
2024-07-19	230.8400	231.8700	226.3500	229.9200	-0.004%	225,141	-3.305%
2024-07-18	230.7400	235.2800	227.2701	229.9300	-0.295%	348,702	-3.310%
2024-07-17	241.3800	241.7550	230.6100	230.6100	-6.142%	495,020	-3.595%
2024-07-16	235.6200	246.7300	234.6500	245.7000	+5.383%	516,554	-9.516%
2024-07-15	231.3100	234.6100	230.4300	233.1500	+1.608%	415,381	-4.645%
2024-07-12	228.9600	234.6400	228.6350	229.4600	+0.928%	447,042	-3.112%
2024-07-11	220.0500	227.8200	219.4100	227.3500	+4.688%	339,974	-2.212%
2024-07-10	212.8400	217.7818	212.1400	217.1700	+2.251%	414,604	+2.371%
2024-07-09	213.4200	214.9400	211.4400	212.3900	-0.483%	222,171	+4.675%
2024-07-08	216.6200	217.9100	213.2200	213.4200	-0.642%	346,467	+4.170%
2024-07-05	216.0800	217.2000	213.0700	214.8000	-1.250%	285,061	+3.501%
2024-07-03	214.1200	218.3200	214.1200	217.5200	+1.460%	166,540	+2.207%
2024-07-02	213.3700	214.5400	211.9529	214.3900	+0.047%	374,310	+3.699%
2024-07-01	218.1000	218.6800	212.4200	214.2900	-1.458%	297,424	+3.747%
2024-06-28	216.8900	220.0300	215.4600	217.4600	+1.144%	603,850	+2.235%
2024-06-27	215.3400	216.3400	213.6000	215.0000	+0.196%	351,728	+3.405%
2024-06-26	211.9700	215.4200	211.9700	214.5800	+0.610%	305,821	+3.607%
2024-06-25	215.4700	216.4700	211.6500	213.2800	-1.895%	349,064	+4.239%
2024-06-24	216.4800	219.8000	214.9600	217.4000	+0.425%	353,696	+2.263%
2024-06-21	214.9500	216.8025	212.2100	216.4800	-0.157%	584,066	+2.698%
2024-06-20	226.1700	226.1800	213.0700	216.8200	-5.103%	489,568	+2.537%
2024-06-18	230.1800	231.7900	226.3600	228.4800	-0.665%	251,640	-2.696%
2024-06-17	225.8700	230.4300	224.6000	230.0100	+1.514%	284,097	-3.343%

document.getElementById("W1BM6R").onerror = function(){this.style.display='none';}; .dark-mode .nVLDNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVLDNJ{ color: #333333; background-color: white; border: 2px solid #333333; }EXPEagle Materials, Inc.stock NYSE

EXP
Eagle Materials, Inc.
stock NYSE