Dark

EXP
Eagle Materials, Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:53 PM EDT

183.24USD+2.292%(+4.10)555,981

164.54Bid 201.21Ask 36.67Spread

Pre-market

0.00USD-100.000%(-179.14)0

After-hours

Sep 22, 2026 4:34:30 PM EDT

183.16USD-0.046%(-0.08)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	181.4400	183.8200	179.6000	183.2400	+2.289%	555,981	0.000%
2026-09-21	178.2100	180.5100	176.4900	179.1400	+1.312%	388,761	+2.289%
2026-09-18	176.4100	178.4400	175.7800	176.8200	-0.518%	922,003	+3.631%
2026-09-17	182.7700	182.7700	177.4100	177.7400	-0.947%	351,200	+3.094%
2026-09-16	181.5100	184.5200	177.9500	179.4400	-1.574%	394,394	+2.118%
2026-09-15	182.4500	184.3400	181.1300	182.3100	-0.197%	579,549	+0.510%
2026-09-14	181.9600	184.8350	181.9100	182.6700	-1.323%	378,810	+0.312%
2026-09-11	187.0000	188.2850	184.7350	185.1200	+0.735%	467,056	-1.016%
2026-09-10	184.9600	188.3447	182.0000	183.7700	-1.685%	477,550	-0.288%
2026-09-09	187.7400	189.6900	185.3700	186.9200	-1.920%	481,337	-1.969%
2026-09-08	193.3800	195.1200	189.7500	190.5800	-2.005%	358,556	-3.851%
2026-09-04	193.1500	195.6550	192.5400	194.4800	+0.465%	244,464	-5.780%
2026-09-03	197.0000	198.1700	191.8100	193.5800	-0.555%	342,827	-5.341%
2026-09-02	191.2100	196.4500	191.2100	194.6600	+1.634%	309,010	-5.867%
2026-09-01	192.6000	194.2600	190.4000	191.5300	-1.405%	524,279	-4.328%
2026-08-31	195.7700	199.7700	193.3100	194.2600	-1.670%	306,786	-5.673%
2026-08-28	198.8800	201.9400	195.8000	197.5600	-0.076%	289,441	-7.248%
2026-08-27	198.5300	200.4000	196.8801	197.7100	-1.185%	359,594	-7.319%
2026-08-26	199.9200	201.8600	198.3000	200.0800	+0.608%	291,986	-8.417%
2026-08-25	206.3300	206.3300	198.7000	198.8700	-2.634%	402,653	-7.859%
2026-08-24	208.0700	209.9550	203.7300	204.2500	-1.343%	343,146	-10.286%
2026-08-21	204.8800	207.9400	203.0550	207.0300	+2.025%	403,553	-11.491%
2026-08-20	201.6100	205.2800	201.3575	202.9200	-1.677%	297,896	-9.698%
2026-08-19	202.5000	208.1800	202.5000	206.3800	+2.953%	285,224	-11.212%
2026-08-18	206.0000	207.0150	200.2000	200.4600	-2.457%	462,738	-8.590%
2026-08-17	207.0000	207.3200	203.8000	205.5100	-1.444%	252,309	-10.836%
2026-08-14	210.9200	210.9200	205.3750	208.5200	-0.144%	282,246	-12.124%
2026-08-13	212.8000	214.0000	208.2900	208.8200	-1.024%	300,827	-12.250%
2026-08-12	214.6600	214.6600	207.1600	210.9800	-1.554%	360,484	-13.148%
2026-08-11	212.7900	214.4600	209.1300	214.3100	+1.578%	455,154	-14.498%
2026-08-10	212.0100	213.7900	209.1100	210.9800	-1.545%	331,764	-13.148%
2026-08-07	211.6300	217.9300	211.3300	214.2900	+1.396%	328,888	-14.490%
2026-08-06	218.4600	218.4600	210.0900	211.3400	-3.175%	320,889	-13.296%
2026-08-05	215.5700	219.9600	214.6550	218.2700	+1.056%	530,178	-16.049%
2026-08-04	215.2900	216.7400	211.8473	215.9900	+0.582%	417,923	-15.163%
2026-08-03	207.0900	214.8800	207.0900	214.7400	+4.782%	409,544	-14.669%
2026-07-31	203.7700	211.6250	200.9200	204.9400	-0.263%	641,158	-10.588%
2026-07-30	211.1100	211.1100	201.0500	205.4800	-2.110%	644,562	-10.823%
2026-07-29	221.4000	221.4000	206.1150	209.9100	-5.467%	1,127,299	-12.705%
2026-07-28	219.4800	225.2100	219.0950	222.0500	+2.474%	972,412	-17.478%
2026-07-27	215.9000	219.0100	214.1950	216.6900	+1.470%	672,057	-15.437%
2026-07-24	208.3800	213.6900	205.8000	213.5500	+3.109%	485,499	-14.193%
2026-07-23	200.5700	207.5250	197.7900	207.1100	+1.839%	365,955	-11.525%
2026-07-22	206.0400	209.7600	203.1400	203.3700	-0.800%	319,839	-9.898%
2026-07-21	202.9500	207.9350	201.9400	205.0100	+1.606%	495,611	-10.619%
2026-07-20	206.4200	207.9500	200.3000	201.7700	-2.020%	538,203	-9.184%
2026-07-17	212.9900	217.0300	204.9200	205.9300	-3.771%	349,716	-11.018%
2026-07-16	206.0800	214.1300	206.0800	214.0000	+3.617%	434,529	-14.374%
2026-07-15	205.4100	209.1000	203.4800	206.5300	+0.751%	862,078	-11.277%
2026-07-14	208.5900	212.1000	204.1000	204.9900	-0.073%	409,906	-10.610%
2026-07-13	209.3300	211.3800	204.1700	205.1400	-2.198%	371,441	-10.676%
2026-07-10	207.0800	211.4000	207.0800	209.7500	+2.009%	287,234	-12.639%
2026-07-09	203.9300	207.8000	202.1800	205.6200	+0.977%	279,807	-10.884%
2026-07-08	208.1200	208.1200	201.7700	203.6300	-4.408%	425,712	-10.013%
2026-07-07	216.7300	216.7850	211.7300	213.0200	-2.078%	447,552	-13.980%
2026-07-06	219.5600	221.3350	215.2000	217.5400	-1.186%	317,472	-15.767%
2026-07-02	221.5700	224.2500	217.4500	220.1500	+0.456%	315,182	-16.766%
2026-07-01	223.0400	225.3300	217.7250	219.1500	-2.600%	448,106	-16.386%
2026-06-30	228.7100	228.7100	223.7900	225.0000	-1.116%	487,624	-18.560%
2026-06-29	230.6800	234.0000	224.2700	227.5400	-2.690%	558,062	-19.469%
2026-06-26	234.7300	236.6300	231.2500	233.8300	-0.684%	689,424	-21.635%
2026-06-25	235.2000	245.5300	233.5800	235.4400	+0.766%	527,626	-22.171%
2026-06-24	223.4100	236.6600	223.4100	233.6500	+5.681%	460,963	-21.575%
2026-06-23	220.7500	226.4900	219.6900	221.0900	-1.078%	358,256	-17.120%
2026-06-22	222.8000	227.1007	221.4400	223.5000	-0.481%	352,413	-18.013%
2026-06-18	214.0700	225.3300	214.0700	224.5800	+5.318%	880,748	-18.408%
2026-06-17	218.8200	223.2550	212.8200	213.2400	-3.029%	631,055	-14.069%
2026-06-16	219.7200	224.3700	218.8500	219.9000	+0.890%	511,453	-16.671%
2026-06-15	219.9400	224.1200	217.2100	217.9600	+1.259%	401,974	-15.930%
2026-06-12	219.7800	222.0000	214.7550	215.2500	-0.834%	379,243	-14.871%
2026-06-11	214.2000	218.2700	209.8600	217.0600	+1.815%	469,083	-15.581%
2026-06-10	216.9200	220.7100	211.0550	213.1900	-1.928%	417,950	-14.049%
2026-06-09	209.8900	217.7200	208.9100	217.3800	+5.121%	433,898	-15.705%
2026-06-08	211.5300	211.5525	206.7300	206.7900	-2.788%	475,699	-11.388%
2026-06-05	216.8900	218.9400	210.5250	212.7200	-2.198%	428,622	-13.859%
2026-06-04	219.9400	222.0000	216.3100	217.5000	-0.453%	295,525	-15.752%
2026-06-03	215.9400	220.4100	215.9400	218.4900	+0.096%	312,918	-16.133%
2026-06-02	223.2200	224.0900	217.5300	218.2800	-1.235%	603,540	-16.053%
2026-06-01	219.3500	223.3200	215.5450	221.0100	-0.077%	384,119	-17.090%
2026-05-29	219.3000	225.7100	216.6000	221.1800	+1.014%	556,577	-17.153%
2026-05-28	214.0500	220.0300	211.1000	218.9600	+1.965%	304,525	-16.313%
2026-05-27	208.7900	215.4400	208.7900	214.7400	+3.960%	427,098	-14.669%
2026-05-26	200.5200	207.3400	200.5200	206.5600	+3.575%	353,161	-11.290%
2026-05-22	199.7500	201.2200	198.2300	199.4300	+0.151%	304,417	-8.118%
2026-05-21	197.4300	201.4100	193.0450	199.1300	-0.559%	432,861	-7.980%
2026-05-20	200.5900	200.5900	188.7900	200.2500	+0.185%	658,634	-8.494%
2026-05-19	204.7800	209.6000	194.0000	199.8800	+1.653%	1,188,105	-8.325%
2026-05-18	194.8400	198.9000	194.8400	196.6300	+1.012%	571,435	-6.810%
2026-05-15	199.3800	199.3800	192.9000	194.6600	-3.686%	347,443	-5.867%
2026-05-14	201.3300	203.8400	200.5800	202.1100	+1.379%	263,670	-9.336%
2026-05-13	204.7400	204.7400	197.6000	199.3600	-1.322%	284,633	-8.086%
2026-05-12	207.2500	207.2500	199.3100	202.0300	-1.415%	330,792	-9.301%
2026-05-11	210.0000	210.8650	204.7800	204.9300	-2.623%	335,383	-10.584%
2026-05-08	212.8400	212.8700	208.4800	210.4500	-0.595%	242,702	-12.929%
2026-05-07	220.1600	220.9100	210.1200	211.7100	-2.465%	353,549	-13.448%
2026-05-06	214.7300	219.7500	212.2100	217.0600	+3.495%	383,132	-15.581%
2026-05-05	206.9500	210.6600	204.3600	209.7300	+2.417%	214,553	-12.631%
2026-05-04	208.9100	210.0000	203.3500	204.7800	-2.865%	436,220	-10.519%
2026-05-01	210.5700	213.0100	206.2050	210.8200	+0.338%	319,313	-13.082%
2026-04-30	208.0000	212.1200	205.4800	210.1100	+2.713%	400,295	-12.789%
2026-04-29	208.8750	210.3950	203.0700	204.5600	-1.388%	313,442	-10.422%
2026-04-28	210.3500	210.7800	205.8300	207.4400	-1.167%	273,031	-11.666%
2026-04-27	207.6700	212.1400	206.1400	209.8900	+0.541%	340,603	-12.697%
2026-04-24	207.9300	211.1000	207.9300	208.7600	+0.173%	308,684	-12.225%
2026-04-23	206.3300	209.9800	204.6550	208.4000	+2.122%	210,420	-12.073%
2026-04-22	208.1200	208.7300	203.4350	204.0700	-0.817%	255,959	-10.207%
2026-04-21	207.9800	210.4900	204.3600	205.7500	-0.146%	512,670	-10.940%
2026-04-20	200.3800	206.7000	200.1750	206.0500	+2.370%	375,305	-11.070%
2026-04-17	201.6700	209.0000	201.1150	201.2800	+1.883%	477,199	-8.963%
2026-04-16	198.5300	199.8000	195.1800	197.5600	+0.233%	305,096	-7.248%
2026-04-15	201.6000	201.6000	195.9400	197.1000	-2.218%	396,930	-7.032%
2026-04-14	202.7400	204.9900	201.5500	201.5700	-0.129%	247,899	-9.094%
2026-04-13	197.6800	202.3900	194.0800	201.8300	+1.183%	279,782	-9.211%
2026-04-10	198.6400	201.0900	197.3200	199.4700	+1.105%	292,967	-8.137%
2026-04-09	194.1700	198.6800	194.0500	197.2900	+0.802%	274,988	-7.121%
2026-04-08	195.5700	198.5650	189.8800	195.7200	+5.715%	606,877	-6.376%
2026-04-07	183.6100	189.9900	182.8800	185.1400	-0.280%	476,558	-1.026%
2026-04-06	187.0300	188.0900	183.4550	185.6600	-1.224%	621,717	-1.303%
2026-04-02	186.3800	194.4400	183.6100	187.9600	-1.571%	473,542	-2.511%
2026-04-01	190.5800	194.7000	190.4800	190.9600	+0.797%	449,541	-4.043%
2026-03-31	184.2700	190.4500	182.1700	189.4500	+4.380%	497,124	-3.278%
2026-03-30	185.0000	185.0000	180.9800	181.5000	-0.450%	429,927	+0.959%
2026-03-27	184.5400	184.8600	180.5200	182.3200	-0.870%	408,674	+0.505%
2026-03-26	184.9400	190.0100	183.5500	183.9200	-1.484%	425,628	-0.370%
2026-03-25	184.6700	188.3600	183.2700	186.6900	+2.106%	691,522	-1.848%
2026-03-24	179.7100	184.5600	179.6700	182.8400	+0.208%	479,823	+0.219%
2026-03-23	179.5400	184.3600	177.3400	182.4600	+5.426%	499,064	+0.427%
2026-03-20	178.4400	178.4400	171.9900	173.0700	-2.215%	665,258	+5.876%
2026-03-19	180.2800	181.0600	175.5901	176.9900	-3.574%	655,670	+3.531%
2026-03-18	185.4100	187.6600	183.5300	183.5500	-2.626%	392,651	-0.169%
2026-03-17	189.5500	191.2400	185.9700	188.5000	+0.678%	663,626	-2.790%
2026-03-16	188.0300	190.5300	185.9700	187.2300	+0.408%	393,256	-2.131%
2026-03-13	187.8800	188.6850	184.0800	186.4700	+0.021%	352,895	-1.732%
2026-03-12	187.7900	191.3200	185.5000	186.4300	-2.510%	544,646	-1.711%
2026-03-11	193.5600	193.5600	190.3750	191.2300	-1.336%	389,952	-4.178%
2026-03-10	194.7800	198.5400	192.3250	193.8200	-1.359%	348,293	-5.459%
2026-03-09	193.2800	197.6200	188.7550	196.4900	-0.152%	487,772	-6.743%
2026-03-06	202.0100	203.0500	195.3700	196.7900	-4.276%	510,011	-6.886%
2026-03-05	211.8050	211.8050	202.8200	205.5800	-2.776%	406,363	-10.867%
2026-03-04	213.9900	213.9900	210.3100	211.4500	-1.136%	340,592	-13.341%
2026-03-03	212.7000	216.1650	210.0000	213.8800	-2.405%	386,102	-14.326%
2026-03-02	219.1300	221.8700	215.2500	219.1500	-2.078%	321,356	-16.386%
2026-02-27	223.3300	226.0700	219.3300	223.8000	-1.057%	262,587	-18.123%
2026-02-26	223.8600	227.4900	220.1800	226.1900	+1.764%	302,602	-18.988%
2026-02-25	234.8800	236.8100	221.5600	222.2700	-4.066%	1,023,686	-17.560%
2026-02-24	225.1500	234.1000	225.1500	231.6900	+2.882%	660,939	-20.912%
2026-02-23	234.4400	235.4400	222.7150	225.2000	-4.292%	432,629	-18.632%
2026-02-20	234.7100	238.7399	232.8150	235.3000	+0.384%	444,246	-22.125%
2026-02-19	228.3500	234.7700	228.3500	234.4000	+1.257%	413,020	-21.826%
2026-02-18	230.8850	234.0800	227.0550	231.4900	+0.771%	426,864	-20.843%
2026-02-17	227.0000	231.7900	223.1900	229.7200	-2.293%	677,148	-20.233%
2026-02-13	234.6300	237.8150	231.8400	235.1100	+1.049%	445,599	-22.062%
2026-02-12	231.0000	237.1000	230.4850	232.6700	+1.289%	548,643	-21.245%
2026-02-11	229.0000	230.2200	224.2400	229.7100	-0.239%	421,970	-20.230%
2026-02-10	227.2100	231.4000	226.2200	230.2600	+1.432%	265,217	-20.420%
2026-02-09	225.7000	229.5600	225.5100	227.0100	+0.514%	361,235	-19.281%
2026-02-06	226.1300	230.8000	225.1150	225.8500	+1.178%	546,260	-18.867%
2026-02-05	227.7700	231.5950	216.1000	223.2200	-2.664%	643,534	-17.911%
2026-02-04	221.2200	233.1700	220.6800	229.3300	+4.450%	836,190	-20.098%
2026-02-03	207.6000	224.0400	207.6000	219.5600	+4.817%	934,626	-16.542%
2026-02-02	204.7100	210.7800	204.4500	209.4700	+2.777%	734,434	-12.522%
2026-01-30	209.6300	210.4950	203.1300	203.8100	-3.850%	832,498	-10.093%
2026-01-29	214.8600	218.7900	205.9710	211.9700	-2.730%	1,205,033	-13.554%
2026-01-28	218.3200	220.7400	216.5100	217.9200	-0.724%	616,395	-15.914%
2026-01-27	220.5900	222.5500	218.9500	219.5100	-1.001%	320,582	-16.523%
2026-01-26	224.5300	225.1300	219.5200	221.7300	-0.898%	341,087	-17.359%
2026-01-23	224.9900	226.0673	220.8700	223.7400	-1.118%	363,102	-18.101%
2026-01-22	228.4300	231.3850	223.4100	226.2700	+0.511%	376,119	-19.017%
2026-01-21	228.6300	229.6800	220.8500	225.1200	-0.469%	566,088	-18.603%
2026-01-20	226.9900	228.6550	220.6850	226.1800	-2.437%	393,247	-18.985%
2026-01-16	229.5900	234.8000	229.3600	231.8300	+0.464%	336,515	-20.959%
2026-01-15	234.6000	235.8150	230.7100	230.7600	-0.453%	418,017	-20.593%
2026-01-14	236.0700	238.0200	230.9400	231.8100	-2.544%	484,428	-20.953%
2026-01-13	239.7500	242.0000	235.0900	237.8600	-0.991%	398,729	-22.963%
2026-01-12	234.4400	242.5342	233.6800	240.2400	+1.943%	632,023	-23.726%
2026-01-09	223.5500	235.8700	223.5000	235.6600	+6.658%	615,929	-22.244%
2026-01-08	207.5400	221.9900	207.5400	220.9500	+5.961%	466,282	-17.067%
2026-01-07	217.5000	217.5000	207.2900	208.5200	-3.788%	465,752	-12.124%
2026-01-06	215.2200	217.2000	213.1100	216.7300	+0.245%	382,829	-15.452%
2026-01-05	210.2300	218.7200	210.0850	216.2000	+2.246%	393,314	-15.245%
2026-01-02	206.7000	212.1400	205.8800	211.4500	+2.308%	521,250	-13.341%
2025-12-31	210.0000	211.7500	206.2900	206.6800	-1.661%	232,083	-11.341%
2025-12-30	211.6600	213.6800	210.0300	210.1700	-1.129%	401,751	-12.813%
2025-12-29	215.6200	215.6200	210.6700	212.5700	-1.089%	454,979	-13.798%
2025-12-26	213.4200	215.3500	212.3101	214.9100	+0.472%	267,091	-14.736%
2025-12-24	213.9900	215.3900	212.8400	213.9000	+0.122%	170,160	-14.334%
2025-12-23	214.7600	216.0600	213.1300	213.6400	-0.341%	420,423	-14.230%
2025-12-22	218.3200	218.3200	212.7500	214.3700	-1.462%	536,326	-14.522%
2025-12-19	221.6100	222.2200	214.9000	217.5500	-2.745%	1,783,780	-15.771%
2025-12-18	222.9900	226.8300	221.8400	223.6900	+1.603%	457,292	-18.083%
2025-12-17	221.0500	224.5098	215.3000	220.1600	-1.167%	448,626	-16.770%
2025-12-16	224.2000	224.2000	218.6400	222.7600	-0.085%	373,700	-17.741%
2025-12-15	227.0800	229.4800	221.2500	222.9500	-1.672%	407,667	-17.811%
2025-12-12	226.8400	227.2550	224.7900	226.7400	+0.720%	350,286	-19.185%
2025-12-11	225.6200	229.4800	225.0800	225.1200	+0.240%	275,339	-18.603%
2025-12-10	216.4400	225.1900	216.4400	224.5800	+3.890%	400,979	-18.408%
2025-12-09	218.6100	221.3350	216.1400	216.1700	-1.548%	365,774	-15.233%
2025-12-08	222.8600	224.3100	219.0300	219.5700	-1.135%	402,950	-16.546%
2025-12-05	221.1400	222.8100	219.0000	222.0900	+0.090%	302,727	-17.493%
2025-12-04	222.7600	225.8350	220.7800	221.8900	-0.946%	295,428	-17.419%
2025-12-03	222.2200	227.2100	221.8100	224.0100	+1.142%	410,062	-18.200%
2025-12-02	221.9500	222.9150	219.3000	221.4800	+0.158%	355,186	-17.266%
2025-12-01	220.9100	226.3400	220.0000	221.1300	-1.158%	330,194	-17.135%
2025-11-28	222.4800	224.3100	221.1700	223.7200	+1.139%	168,174	-18.094%
2025-11-26	219.2100	223.4488	219.2000	221.2000	+0.784%	318,820	-17.161%
2025-11-25	212.4100	220.6300	212.0850	219.4800	+3.945%	417,991	-16.512%
2025-11-24	208.8400	211.9300	207.9900	211.1500	+0.672%	529,101	-13.218%
2025-11-21	204.4700	210.7500	203.6850	209.7400	+3.565%	522,336	-12.635%
2025-11-20	206.0500	206.7300	201.7200	202.5200	-0.589%	456,614	-9.520%
2025-11-19	202.6500	205.7300	200.7800	203.7200	+1.283%	293,169	-10.053%
2025-11-18	198.0100	202.0600	197.9300	201.1400	+1.070%	434,238	-8.899%
2025-11-17	201.8200	202.6350	197.9900	199.0100	-1.509%	527,291	-7.924%
2025-11-14	201.7200	205.1081	200.0100	202.0600	-0.419%	454,120	-9.314%
2025-11-13	207.1200	209.5500	201.8500	202.9100	-2.118%	482,657	-9.694%
2025-11-12	206.6500	209.9400	206.1900	207.3000	+0.783%	575,888	-11.606%
2025-11-11	208.0200	210.1000	205.0800	205.6900	-0.561%	368,841	-10.914%
2025-11-10	208.2900	209.1300	204.9700	206.8500	-0.053%	459,150	-11.414%
2025-11-07	203.7900	207.0200	203.4300	206.9600	+0.686%	327,665	-11.461%
2025-11-06	206.3600	207.9750	203.4200	205.5500	-0.806%	368,208	-10.854%
2025-11-05	206.1000	210.8100	204.7881	207.2200	-0.566%	424,156	-11.572%
2025-11-04	206.3300	209.9600	203.0000	208.4000	+1.263%	754,419	-12.073%
2025-11-03	210.8500	212.2850	203.1500	205.8000	-3.071%	702,871	-10.962%
2025-10-31	213.1500	214.4750	209.9500	212.3200	-1.081%	571,870	-13.696%
2025-10-30	223.0550	226.0000	213.7700	214.6400	-7.935%	858,161	-14.629%
2025-10-29	230.7400	237.8300	229.2500	233.1400	+1.084%	730,652	-21.403%
2025-10-28	232.4200	234.2150	230.1700	230.6400	-1.225%	422,216	-20.552%
2025-10-27	233.7500	236.7600	232.0000	233.5000	+0.154%	278,652	-21.525%
2025-10-24	237.0000	238.5846	232.7300	233.1400	-0.368%	295,692	-21.403%
2025-10-23	234.1800	236.1200	232.7601	234.0000	-0.077%	215,457	-21.692%
2025-10-22	239.8200	243.6400	233.0100	234.1800	-2.587%	338,557	-21.752%
2025-10-21	236.2900	241.2450	236.2900	240.4000	+1.136%	362,825	-23.777%
2025-10-20	239.1500	240.1700	236.4400	237.7000	+0.194%	184,395	-22.911%
2025-10-17	237.2900	238.8800	235.3900	237.2400	-0.520%	261,185	-22.762%
2025-10-16	243.1800	243.1800	237.6500	238.4800	-1.389%	356,976	-23.163%
2025-10-15	239.1200	243.5800	238.1600	241.8400	+1.226%	543,453	-24.231%
2025-10-14	228.0100	240.0100	227.5700	238.9100	+4.046%	344,263	-23.302%
2025-10-13	230.2600	233.4000	229.4800	229.6200	+0.574%	226,854	-20.199%
2025-10-10	235.4600	236.4000	228.0600	228.3100	-2.436%	373,648	-19.741%
2025-10-09	237.3700	238.3800	233.6000	234.0100	-1.932%	221,712	-21.696%
2025-10-08	236.9500	239.1300	233.8200	238.6200	+2.738%	303,269	-23.208%
2025-10-07	237.3800	238.3978	231.7650	232.2600	-1.643%	239,583	-21.106%
2025-10-06	235.5200	238.4450	230.3000	236.1400	+0.656%	336,264	-22.402%
2025-10-03	234.6100	236.7500	232.3300	234.6000	+0.377%	344,093	-21.893%
2025-10-02	230.7800	234.6100	230.4800	233.7200	+1.182%	221,098	-21.598%
2025-10-01	232.6400	235.0150	230.1000	230.9900	-0.880%	317,881	-20.672%
2025-09-30	233.9100	237.2400	229.4800	233.0400	+0.013%	377,862	-21.370%
2025-09-29	234.6300	236.4156	231.3250	233.0100	+0.323%	359,740	-21.360%
2025-09-26	229.1300	233.2200	228.9100	232.2600	+1.940%	227,061	-21.106%
2025-09-25	224.0700	228.0000	224.0700	227.8400	+0.534%	253,621	-19.575%
2025-09-24	227.7400	231.5500	225.7700	226.6300	-0.857%	268,422	-19.146%
2025-09-23	228.9300	233.1700	227.7200	228.5900	+0.210%	347,853	-19.839%
2025-09-22	230.0000	230.6100	227.5600	228.1100	-1.349%	401,326	-19.670%
2025-09-19	236.3600	236.3600	230.9700	231.2300	-2.117%	793,971	-20.754%
2025-09-18	231.1600	238.0900	230.0100	236.2300	+2.700%	383,457	-22.432%
2025-09-17	234.7700	242.9000	229.1400	230.0200	-1.718%	470,414	-20.337%
2025-09-16	235.4000	236.1350	231.4300	234.0400	-0.315%	401,024	-21.706%
2025-09-15	233.8300	236.4450	231.9900	234.7800	+0.665%	332,268	-21.952%
2025-09-12	235.5200	237.3599	232.8900	233.2300	-1.744%	273,612	-21.434%
2025-09-11	232.3900	238.2000	231.9300	237.3700	+2.829%	251,077	-22.804%
2025-09-10	228.8900	233.8100	228.8900	230.8400	+0.927%	305,123	-20.620%
2025-09-09	236.0600	236.5650	227.0900	228.7200	-3.689%	326,070	-19.885%
2025-09-08	241.3400	241.7150	236.4200	237.4800	-1.973%	439,995	-22.840%
2025-09-05	234.9700	242.9000	234.2500	242.2600	+4.144%	667,356	-24.362%
2025-09-04	225.6000	232.7600	224.5800	232.6200	+3.871%	306,591	-21.228%
2025-09-03	224.0200	226.7100	221.5801	223.9500	-0.453%	323,216	-18.178%
2025-09-02	226.1500	229.7400	224.1900	224.9700	-2.568%	330,886	-18.549%
2025-08-29	230.8000	231.8500	229.4100	230.9000	+0.178%	274,962	-20.641%
2025-08-28	237.0400	237.0400	228.7000	230.4900	-2.140%	251,012	-20.500%
2025-08-27	235.0600	237.7100	234.5000	235.5300	-0.696%	275,960	-22.201%
2025-08-26	236.8300	239.0000	236.0001	237.1800	+0.186%	243,240	-22.742%
2025-08-25	236.7200	238.5700	235.2150	236.7400	-0.975%	269,682	-22.599%
2025-08-22	228.0000	240.2400	227.3100	239.0700	+5.396%	430,922	-23.353%
2025-08-21	225.0000	227.5700	224.4700	226.8300	+0.270%	208,149	-19.217%
2025-08-20	230.5500	232.2550	225.0000	226.2200	-2.989%	272,324	-18.999%
2025-08-19	230.8700	235.2600	230.8700	233.1900	+1.312%	169,394	-21.420%
2025-08-18	233.1500	234.7250	229.5300	230.1700	-1.413%	234,431	-20.389%
2025-08-15	236.2700	236.3700	232.5000	233.4700	-0.583%	264,333	-21.515%
2025-08-14	237.0400	238.8900	234.1800	234.8400	-2.645%	294,617	-21.972%
2025-08-13	235.0900	241.5600	233.6601	241.2200	+3.205%	383,484	-24.036%
2025-08-12	223.8100	233.7300	221.8200	233.7300	+5.161%	397,136	-21.602%
2025-08-11	225.0900	225.2800	220.6300	222.2600	-1.288%	302,967	-17.556%
2025-08-08	222.5900	226.9500	222.2100	225.1600	+0.406%	268,416	-18.618%
2025-08-07	223.5000	228.7678	221.1000	224.2500	+1.595%	370,780	-18.288%
2025-08-06	224.9200	225.4500	218.3700	220.7300	-2.094%	399,275	-16.985%
2025-08-05	223.1100	226.3200	220.3800	225.4500	+1.085%	448,209	-18.723%
2025-08-04	222.1600	224.6500	220.6400	223.0300	+1.175%	469,531	-17.841%
2025-08-01	221.4400	222.6600	216.9027	220.4400	-1.717%	484,116	-16.875%
2025-07-31	224.6500	229.4150	222.9200	224.2900	-1.606%	419,691	-18.302%
2025-07-30	230.0800	232.0700	226.3350	227.9500	+0.163%	529,712	-19.614%
2025-07-29	231.1900	238.5000	227.5800	227.5800	+3.015%	767,837	-19.483%
2025-07-28	226.5100	226.5100	219.6000	220.9200	-2.347%	861,131	-17.056%
2025-07-25	220.1500	226.5100	220.1500	226.2300	+2.813%	345,862	-19.003%
2025-07-24	220.2600	222.5600	219.6000	220.0400	-0.646%	293,073	-16.724%
2025-07-23	220.5200	223.3300	217.5400	221.4700	+1.750%	349,245	-17.262%
2025-07-22	214.3100	218.9600	213.6800	217.6600	+2.404%	396,648	-15.814%
2025-07-21	217.0400	218.0850	212.3600	212.5500	-1.195%	318,482	-13.790%
2025-07-18	217.0000	217.2400	213.9101	215.1200	-0.407%	253,445	-14.820%
2025-07-17	211.8300	216.4100	211.1450	216.0000	+1.949%	278,278	-15.167%
2025-07-16	213.2700	213.7000	207.3050	211.8700	-0.801%	464,666	-13.513%
2025-07-15	223.0000	223.3100	213.1900	213.5800	-3.182%	413,630	-14.205%
2025-07-14	222.4400	224.4200	219.0000	220.6000	-1.262%	457,834	-16.936%
2025-07-11	222.8900	225.0900	222.2100	223.4200	-1.429%	432,955	-17.984%
2025-07-10	219.0700	228.8200	216.7500	226.6600	+3.271%	632,239	-19.156%
2025-07-09	216.6600	220.5800	215.0400	219.4800	+1.984%	390,707	-16.512%
2025-07-08	212.4800	216.2900	211.3782	215.2100	+1.567%	392,392	-14.855%
2025-07-07	212.7100	215.6600	211.6200	211.8900	-1.069%	401,719	-13.521%
2025-07-03	213.5700	215.0600	212.4700	214.1800	+0.206%	346,994	-14.446%
2025-07-02	209.3300	214.7499	209.3300	213.7400	+2.209%	389,046	-14.270%
2025-07-01	200.9600	214.6700	200.1401	209.1200	+3.468%	515,091	-12.376%
2025-06-30	204.7300	204.9750	201.0000	202.1100	-1.299%	324,934	-9.336%
2025-06-27	204.9400	205.4050	201.9544	204.7700	+0.877%	1,028,008	-10.514%
2025-06-26	201.5900	203.7200	200.0100	202.9900	+1.025%	323,105	-9.730%
2025-06-25	206.0300	206.5100	199.2800	200.9300	-2.423%	432,213	-8.804%
2025-06-24	203.2000	206.1400	200.9100	205.9200	+2.194%	418,007	-11.014%
2025-06-23	196.1500	201.9650	195.7900	201.5000	+2.414%	347,171	-9.062%
2025-06-20	197.0100	198.5750	194.7950	196.7500	+0.619%	470,126	-6.867%
2025-06-18	192.3000	200.1300	191.9100	195.5400	+0.960%	490,560	-6.290%
2025-06-17	195.6900	197.1500	193.2500	193.6800	-1.820%	320,536	-5.390%
2025-06-16	197.0100	200.2150	196.6650	197.2700	+0.674%	571,407	-7.112%
2025-06-13	199.9300	201.8899	194.6200	195.9500	-3.268%	282,767	-6.486%
2025-06-12	196.5500	202.6600	195.4100	202.5700	+2.220%	450,951	-9.542%
2025-06-11	205.7700	205.7700	197.5200	198.1700	-2.643%	422,866	-7.534%
2025-06-10	202.1700	205.7900	200.4750	203.5500	+0.822%	377,438	-9.978%
2025-06-09	202.4900	203.3400	198.8900	201.8900	+0.779%	419,300	-9.238%
2025-06-06	203.5900	203.5900	198.4000	200.3300	-0.403%	498,617	-8.531%
2025-06-05	200.9400	203.2400	198.8700	201.1400	+0.100%	370,824	-8.899%
2025-06-04	201.5900	202.4600	200.2400	200.9400	-0.189%	385,881	-8.809%
2025-06-03	198.1400	204.0400	196.8600	201.3200	+1.723%	508,180	-8.981%
2025-06-02	200.4800	201.6400	195.8000	197.9100	-2.127%	438,729	-7.412%
2025-05-30	204.0900	205.4300	199.6600	202.2100	-1.347%	752,475	-9.381%
2025-05-29	204.0300	206.5550	200.7800	204.9700	+0.826%	844,100	-10.602%
2025-05-28	217.6600	219.8900	203.2800	203.2900	-6.765%	649,988	-9.863%
2025-05-27	218.3100	219.7750	212.2500	218.0400	+1.712%	455,130	-15.960%
2025-05-23	210.9300	216.4700	208.9800	214.3700	+0.332%	316,841	-14.522%
2025-05-22	214.0000	215.9600	212.1200	213.6600	-0.503%	448,168	-14.238%
2025-05-21	217.0000	220.7150	214.0000	214.7400	-2.696%	515,231	-14.669%
2025-05-20	228.7000	232.9600	219.5400	220.6900	-8.787%	1,031,413	-16.970%
2025-05-19	236.9700	243.0000	234.9100	241.9500	+0.842%	577,538	-24.265%
2025-05-16	235.9700	240.0450	235.0000	239.9300	+2.289%	366,137	-23.628%
2025-05-15	232.6300	235.3100	231.7900	234.5600	+0.051%	296,385	-21.879%
2025-05-14	238.4200	240.7400	233.9075	234.4400	-1.475%	412,102	-21.839%
2025-05-13	241.8900	241.8900	237.9400	237.9500	-0.672%	161,223	-22.992%
2025-05-12	240.1100	241.8200	234.4500	239.5600	+4.052%	245,086	-23.510%
2025-05-09	230.0300	232.0500	228.5800	230.2300	+0.174%	213,518	-20.410%
2025-05-08	227.9000	232.9775	224.1000	229.8300	+2.178%	302,389	-20.272%
2025-05-07	232.0800	232.3350	222.3550	224.9300	-2.378%	405,911	-18.535%
2025-05-06	230.8300	233.9450	230.3400	230.4100	-1.911%	223,653	-20.472%
2025-05-05	232.3300	238.7900	231.8400	234.9000	+0.397%	206,066	-21.992%
2025-05-02	230.0300	237.5000	230.0300	233.9700	+2.736%	254,872	-21.682%
2025-05-01	227.5500	232.9000	226.0700	227.7400	+0.596%	242,273	-19.540%
2025-04-30	220.4400	227.1100	216.9400	226.3900	+2.097%	333,094	-19.060%
2025-04-29	220.3100	223.5800	216.9668	221.7400	+0.172%	224,193	-17.363%
2025-04-28	218.5800	222.0800	217.7600	221.3600	+1.133%	305,188	-17.221%
2025-04-25	220.3500	221.0800	217.4111	218.8800	-1.089%	233,705	-16.283%
2025-04-24	215.4900	222.3100	214.5050	221.2900	+2.331%	236,730	-17.195%
2025-04-23	218.6200	224.0000	212.9695	216.2500	+1.274%	438,444	-15.265%
2025-04-22	213.3200	215.6900	210.9700	213.5300	+2.236%	291,459	-14.185%
2025-04-21	214.5700	214.7750	206.2000	208.8600	-3.475%	336,910	-12.267%
2025-04-17	216.1100	219.4800	215.9100	216.3800	-0.042%	352,370	-15.316%
2025-04-16	222.0000	223.3700	213.1700	216.4700	-3.262%	531,722	-15.351%
2025-04-15	227.6600	228.9000	223.0350	223.7700	-1.401%	256,395	-18.112%
2025-04-14	226.9700	227.9300	218.5600	226.9500	+1.417%	309,595	-19.260%
2025-04-11	214.0000	225.5500	213.9000	223.7800	+3.348%	329,977	-18.116%
2025-04-10	219.9400	224.4200	213.0000	216.5300	-3.837%	598,251	-15.374%
2025-04-09	203.5500	229.3600	201.6100	225.1700	+9.348%	784,922	-18.621%
2025-04-08	219.0000	222.5600	203.0800	205.9200	-2.923%	524,228	-11.014%
2025-04-07	210.1800	224.9850	205.7000	212.1200	-2.379%	614,499	-13.615%
2025-04-04	220.1400	222.4400	212.2000	217.2900	-4.968%	914,317	-15.670%
2025-04-03	225.2000	234.0300	221.0100	228.6500	-2.785%	893,479	-19.860%
2025-04-02	223.1000	236.0000	223.1000	235.2000	+3.394%	482,479	-22.092%

document.getElementById("sPtgh2").onerror = function(){this.style.display='none';}; .dark-mode .kl9LMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kl9LMn{ color: #333333; background-color: white; border: 2px solid #333333; }EXPEagle Materials, Inc.stock NYSE

EXP
Eagle Materials, Inc.
stock NYSE