Dark

EXP
Eagle Materials, Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:56 PM EDT

218.27USD+1.056%(+2.28)529,931

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:29:30 AM EDT

216.12USD+0.060%(+0.13)212

After-hours

Aug 4, 2026 4:10:30 PM EDT

215.99USD+0.037%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	215.5700	219.9600	214.6550	218.2700	+1.056%	530,178	0.000%
2026-08-04	215.2900	216.7400	211.8473	215.9900	+0.582%	417,923	+1.056%
2026-08-03	207.0900	214.8800	207.0900	214.7400	+4.782%	409,544	+1.644%
2026-07-31	203.7700	211.6250	200.9200	204.9400	-0.263%	641,158	+6.504%
2026-07-30	211.1100	211.1100	201.0500	205.4800	-2.110%	644,562	+6.224%
2026-07-29	221.4000	221.4000	206.1150	209.9100	-5.467%	1,127,299	+3.983%
2026-07-28	219.4800	225.2100	219.0950	222.0500	+2.474%	972,412	-1.702%
2026-07-27	215.9000	219.0100	214.1950	216.6900	+1.470%	672,057	+0.729%
2026-07-24	208.3800	213.6900	205.8000	213.5500	+3.109%	485,499	+2.210%
2026-07-23	200.5700	207.5250	197.7900	207.1100	+1.839%	365,955	+5.388%
2026-07-22	206.0400	209.7600	203.1400	203.3700	-0.800%	319,839	+7.327%
2026-07-21	202.9500	207.9350	201.9400	205.0100	+1.606%	495,611	+6.468%
2026-07-20	206.4200	207.9500	200.3000	201.7700	-2.020%	538,203	+8.178%
2026-07-17	212.9900	217.0300	204.9200	205.9300	-3.771%	349,716	+5.992%
2026-07-16	206.0800	214.1300	206.0800	214.0000	+3.617%	434,529	+1.995%
2026-07-15	205.4100	209.1000	203.4800	206.5300	+0.751%	862,078	+5.684%
2026-07-14	208.5900	212.1000	204.1000	204.9900	-0.073%	409,906	+6.478%
2026-07-13	209.3300	211.3800	204.1700	205.1400	-2.198%	371,441	+6.401%
2026-07-10	207.0800	211.4000	207.0800	209.7500	+2.009%	287,234	+4.062%
2026-07-09	203.9300	207.8000	202.1800	205.6200	+0.977%	279,807	+6.152%
2026-07-08	208.1200	208.1200	201.7700	203.6300	-4.408%	425,712	+7.190%
2026-07-07	216.7300	216.7850	211.7300	213.0200	-2.078%	447,552	+2.465%
2026-07-06	219.5600	221.3350	215.2000	217.5400	-1.186%	317,472	+0.336%
2026-07-02	221.5700	224.2500	217.4500	220.1500	+0.456%	315,182	-0.854%
2026-07-01	223.0400	225.3300	217.7250	219.1500	-2.600%	448,106	-0.402%
2026-06-30	228.7100	228.7100	223.7900	225.0000	-1.116%	487,624	-2.991%
2026-06-29	230.6800	234.0000	224.2700	227.5400	-2.690%	558,062	-4.074%
2026-06-26	234.7300	236.6300	231.2500	233.8300	-0.684%	689,424	-6.654%
2026-06-25	235.2000	245.5300	233.5800	235.4400	+0.766%	527,626	-7.293%
2026-06-24	223.4100	236.6600	223.4100	233.6500	+5.681%	460,963	-6.582%
2026-06-23	220.7500	226.4900	219.6900	221.0900	-1.078%	358,256	-1.275%
2026-06-22	222.8000	227.1007	221.4400	223.5000	-0.481%	352,413	-2.340%
2026-06-18	214.0700	225.3300	214.0700	224.5800	+5.318%	880,748	-2.810%
2026-06-17	218.8200	223.2550	212.8200	213.2400	-3.029%	631,055	+2.359%
2026-06-16	219.7200	224.3700	218.8500	219.9000	+0.890%	511,453	-0.741%
2026-06-15	219.9400	224.1200	217.2100	217.9600	+1.259%	401,974	+0.142%
2026-06-12	219.7800	222.0000	214.7550	215.2500	-0.834%	379,243	+1.403%
2026-06-11	214.2000	218.2700	209.8600	217.0600	+1.815%	469,083	+0.557%
2026-06-10	216.9200	220.7100	211.0550	213.1900	-1.928%	417,950	+2.383%
2026-06-09	209.8900	217.7200	208.9100	217.3800	+5.121%	433,898	+0.409%
2026-06-08	211.5300	211.5525	206.7300	206.7900	-2.788%	475,699	+5.552%
2026-06-05	216.8900	218.9400	210.5250	212.7200	-2.198%	428,622	+2.609%
2026-06-04	219.9400	222.0000	216.3100	217.5000	-0.453%	295,525	+0.354%
2026-06-03	215.9400	220.4100	215.9400	218.4900	+0.096%	312,918	-0.101%
2026-06-02	223.2200	224.0900	217.5300	218.2800	-1.235%	603,540	-0.005%
2026-06-01	219.3500	223.3200	215.5450	221.0100	-0.077%	384,119	-1.240%
2026-05-29	219.3000	225.7100	216.6000	221.1800	+1.014%	556,577	-1.316%
2026-05-28	214.0500	220.0300	211.1000	218.9600	+1.965%	304,525	-0.315%
2026-05-27	208.7900	215.4400	208.7900	214.7400	+3.960%	427,098	+1.644%
2026-05-26	200.5200	207.3400	200.5200	206.5600	+3.575%	353,161	+5.669%
2026-05-22	199.7500	201.2200	198.2300	199.4300	+0.151%	304,417	+9.447%
2026-05-21	197.4300	201.4100	193.0450	199.1300	-0.559%	432,861	+9.612%
2026-05-20	200.5900	200.5900	188.7900	200.2500	+0.185%	658,634	+8.999%
2026-05-19	204.7800	209.6000	194.0000	199.8800	+1.653%	1,188,105	+9.201%
2026-05-18	194.8400	198.9000	194.8400	196.6300	+1.012%	571,435	+11.005%
2026-05-15	199.3800	199.3800	192.9000	194.6600	-3.686%	347,443	+12.129%
2026-05-14	201.3300	203.8400	200.5800	202.1100	+1.379%	263,670	+7.996%
2026-05-13	204.7400	204.7400	197.6000	199.3600	-1.322%	284,633	+9.485%
2026-05-12	207.2500	207.2500	199.3100	202.0300	-1.415%	330,792	+8.038%
2026-05-11	210.0000	210.8650	204.7800	204.9300	-2.623%	335,383	+6.510%
2026-05-08	212.8400	212.8700	208.4800	210.4500	-0.595%	242,702	+3.716%
2026-05-07	220.1600	220.9100	210.1200	211.7100	-2.465%	353,549	+3.099%
2026-05-06	214.7300	219.7500	212.2100	217.0600	+3.495%	383,132	+0.557%
2026-05-05	206.9500	210.6600	204.3600	209.7300	+2.417%	214,553	+4.072%
2026-05-04	208.9100	210.0000	203.3500	204.7800	-2.865%	436,220	+6.588%
2026-05-01	210.5700	213.0100	206.2050	210.8200	+0.338%	319,313	+3.534%
2026-04-30	208.0000	212.1200	205.4800	210.1100	+2.713%	400,295	+3.884%
2026-04-29	208.8750	210.3950	203.0700	204.5600	-1.388%	313,442	+6.702%
2026-04-28	210.3500	210.7800	205.8300	207.4400	-1.167%	273,031	+5.221%
2026-04-27	207.6700	212.1400	206.1400	209.8900	+0.541%	340,603	+3.993%
2026-04-24	207.9300	211.1000	207.9300	208.7600	+0.173%	308,684	+4.555%
2026-04-23	206.3300	209.9800	204.6550	208.4000	+2.122%	210,420	+4.736%
2026-04-22	208.1200	208.7300	203.4350	204.0700	-0.817%	255,959	+6.958%
2026-04-21	207.9800	210.4900	204.3600	205.7500	-0.146%	512,670	+6.085%
2026-04-20	200.3800	206.7000	200.1750	206.0500	+2.370%	375,305	+5.931%
2026-04-17	201.6700	209.0000	201.1150	201.2800	+1.883%	477,199	+8.441%
2026-04-16	198.5300	199.8000	195.1800	197.5600	+0.233%	305,096	+10.483%
2026-04-15	201.6000	201.6000	195.9400	197.1000	-2.218%	396,930	+10.741%
2026-04-14	202.7400	204.9900	201.5500	201.5700	-0.129%	247,899	+8.285%
2026-04-13	197.6800	202.3900	194.0800	201.8300	+1.183%	279,782	+8.145%
2026-04-10	198.6400	201.0900	197.3200	199.4700	+1.105%	292,967	+9.425%
2026-04-09	194.1700	198.6800	194.0500	197.2900	+0.802%	274,988	+10.634%
2026-04-08	195.5700	198.5650	189.8800	195.7200	+5.715%	606,877	+11.522%
2026-04-07	183.6100	189.9900	182.8800	185.1400	-0.280%	476,558	+17.895%
2026-04-06	187.0300	188.0900	183.4550	185.6600	-1.224%	621,717	+17.564%
2026-04-02	186.3800	194.4400	183.6100	187.9600	-1.571%	473,542	+16.126%
2026-04-01	190.5800	194.7000	190.4800	190.9600	+0.797%	449,541	+14.301%
2026-03-31	184.2700	190.4500	182.1700	189.4500	+4.380%	497,124	+15.212%
2026-03-30	185.0000	185.0000	180.9800	181.5000	-0.450%	429,927	+20.259%
2026-03-27	184.5400	184.8600	180.5200	182.3200	-0.870%	408,674	+19.718%
2026-03-26	184.9400	190.0100	183.5500	183.9200	-1.484%	425,628	+18.677%
2026-03-25	184.6700	188.3600	183.2700	186.6900	+2.106%	691,522	+16.916%
2026-03-24	179.7100	184.5600	179.6700	182.8400	+0.208%	479,823	+19.378%
2026-03-23	179.5400	184.3600	177.3400	182.4600	+5.426%	499,064	+19.626%
2026-03-20	178.4400	178.4400	171.9900	173.0700	-2.215%	665,258	+26.117%
2026-03-19	180.2800	181.0600	175.5901	176.9900	-3.574%	655,670	+23.323%
2026-03-18	185.4100	187.6600	183.5300	183.5500	-2.626%	392,651	+18.916%
2026-03-17	189.5500	191.2400	185.9700	188.5000	+0.678%	663,626	+15.793%
2026-03-16	188.0300	190.5300	185.9700	187.2300	+0.408%	393,256	+16.579%
2026-03-13	187.8800	188.6850	184.0800	186.4700	+0.021%	352,895	+17.054%
2026-03-12	187.7900	191.3200	185.5000	186.4300	-2.510%	544,646	+17.079%
2026-03-11	193.5600	193.5600	190.3750	191.2300	-1.336%	389,952	+14.140%
2026-03-10	194.7800	198.5400	192.3250	193.8200	-1.359%	348,293	+12.615%
2026-03-09	193.2800	197.6200	188.7550	196.4900	-0.152%	487,772	+11.085%
2026-03-06	202.0100	203.0500	195.3700	196.7900	-4.276%	510,011	+10.915%
2026-03-05	211.8050	211.8050	202.8200	205.5800	-2.776%	406,363	+6.173%
2026-03-04	213.9900	213.9900	210.3100	211.4500	-1.136%	340,592	+3.225%
2026-03-03	212.7000	216.1650	210.0000	213.8800	-2.405%	386,102	+2.053%
2026-03-02	219.1300	221.8700	215.2500	219.1500	-2.078%	321,356	-0.402%
2026-02-27	223.3300	226.0700	219.3300	223.8000	-1.057%	262,587	-2.471%
2026-02-26	223.8600	227.4900	220.1800	226.1900	+1.764%	302,602	-3.501%
2026-02-25	234.8800	236.8100	221.5600	222.2700	-4.066%	1,023,686	-1.800%
2026-02-24	225.1500	234.1000	225.1500	231.6900	+2.882%	660,939	-5.792%
2026-02-23	234.4400	235.4400	222.7150	225.2000	-4.292%	432,629	-3.077%
2026-02-20	234.7100	238.7399	232.8150	235.3000	+0.384%	444,246	-7.238%
2026-02-19	228.3500	234.7700	228.3500	234.4000	+1.257%	413,020	-6.881%
2026-02-18	230.8850	234.0800	227.0550	231.4900	+0.771%	426,864	-5.711%
2026-02-17	227.0000	231.7900	223.1900	229.7200	-2.293%	677,148	-4.984%
2026-02-13	234.6300	237.8150	231.8400	235.1100	+1.049%	445,599	-7.163%
2026-02-12	231.0000	237.1000	230.4850	232.6700	+1.289%	548,643	-6.189%
2026-02-11	229.0000	230.2200	224.2400	229.7100	-0.239%	421,970	-4.980%
2026-02-10	227.2100	231.4000	226.2200	230.2600	+1.432%	265,217	-5.207%
2026-02-09	225.7000	229.5600	225.5100	227.0100	+0.514%	361,235	-3.850%
2026-02-06	226.1300	230.8000	225.1150	225.8500	+1.178%	546,260	-3.356%
2026-02-05	227.7700	231.5950	216.1000	223.2200	-2.664%	643,534	-2.218%
2026-02-04	221.2200	233.1700	220.6800	229.3300	+4.450%	836,190	-4.823%
2026-02-03	207.6000	224.0400	207.6000	219.5600	+4.817%	934,626	-0.588%
2026-02-02	204.7100	210.7800	204.4500	209.4700	+2.777%	734,434	+4.201%
2026-01-30	209.6300	210.4950	203.1300	203.8100	-3.850%	832,498	+7.095%
2026-01-29	214.8600	218.7900	205.9710	211.9700	-2.730%	1,205,033	+2.972%
2026-01-28	218.3200	220.7400	216.5100	217.9200	-0.724%	616,395	+0.161%
2026-01-27	220.5900	222.5500	218.9500	219.5100	-1.001%	320,582	-0.565%
2026-01-26	224.5300	225.1300	219.5200	221.7300	-0.898%	341,087	-1.560%
2026-01-23	224.9900	226.0673	220.8700	223.7400	-1.118%	363,102	-2.445%
2026-01-22	228.4300	231.3850	223.4100	226.2700	+0.511%	376,119	-3.536%
2026-01-21	228.6300	229.6800	220.8500	225.1200	-0.469%	566,088	-3.043%
2026-01-20	226.9900	228.6550	220.6850	226.1800	-2.437%	393,247	-3.497%
2026-01-16	229.5900	234.8000	229.3600	231.8300	+0.464%	336,515	-5.849%
2026-01-15	234.6000	235.8150	230.7100	230.7600	-0.453%	418,017	-5.413%
2026-01-14	236.0700	238.0200	230.9400	231.8100	-2.544%	484,428	-5.841%
2026-01-13	239.7500	242.0000	235.0900	237.8600	-0.991%	398,729	-8.236%
2026-01-12	234.4400	242.5342	233.6800	240.2400	+1.943%	632,023	-9.145%
2026-01-09	223.5500	235.8700	223.5000	235.6600	+6.658%	615,929	-7.379%
2026-01-08	207.5400	221.9900	207.5400	220.9500	+5.961%	466,282	-1.213%
2026-01-07	217.5000	217.5000	207.2900	208.5200	-3.788%	465,752	+4.676%
2026-01-06	215.2200	217.2000	213.1100	216.7300	+0.245%	382,829	+0.711%
2026-01-05	210.2300	218.7200	210.0850	216.2000	+2.246%	393,314	+0.957%
2026-01-02	206.7000	212.1400	205.8800	211.4500	+2.308%	521,250	+3.225%
2025-12-31	210.0000	211.7500	206.2900	206.6800	-1.661%	232,083	+5.608%
2025-12-30	211.6600	213.6800	210.0300	210.1700	-1.129%	401,751	+3.854%
2025-12-29	215.6200	215.6200	210.6700	212.5700	-1.089%	454,979	+2.681%
2025-12-26	213.4200	215.3500	212.3101	214.9100	+0.472%	267,091	+1.563%
2025-12-24	213.9900	215.3900	212.8400	213.9000	+0.122%	170,160	+2.043%
2025-12-23	214.7600	216.0600	213.1300	213.6400	-0.341%	420,423	+2.167%
2025-12-22	218.3200	218.3200	212.7500	214.3700	-1.462%	536,326	+1.819%
2025-12-19	221.6100	222.2200	214.9000	217.5500	-2.745%	1,783,780	+0.331%
2025-12-18	222.9900	226.8300	221.8400	223.6900	+1.603%	457,292	-2.423%
2025-12-17	221.0500	224.5098	215.3000	220.1600	-1.167%	448,626	-0.858%
2025-12-16	224.2000	224.2000	218.6400	222.7600	-0.085%	373,700	-2.016%
2025-12-15	227.0800	229.4800	221.2500	222.9500	-1.672%	407,667	-2.099%
2025-12-12	226.8400	227.2550	224.7900	226.7400	+0.720%	350,286	-3.736%
2025-12-11	225.6200	229.4800	225.0800	225.1200	+0.240%	275,339	-3.043%
2025-12-10	216.4400	225.1900	216.4400	224.5800	+3.890%	400,979	-2.810%
2025-12-09	218.6100	221.3350	216.1400	216.1700	-1.548%	365,774	+0.971%
2025-12-08	222.8600	224.3100	219.0300	219.5700	-1.135%	402,950	-0.592%
2025-12-05	221.1400	222.8100	219.0000	222.0900	+0.090%	302,727	-1.720%
2025-12-04	222.7600	225.8350	220.7800	221.8900	-0.946%	295,428	-1.631%
2025-12-03	222.2200	227.2100	221.8100	224.0100	+1.142%	410,062	-2.562%
2025-12-02	221.9500	222.9150	219.3000	221.4800	+0.158%	355,186	-1.449%
2025-12-01	220.9100	226.3400	220.0000	221.1300	-1.158%	330,194	-1.293%
2025-11-28	222.4800	224.3100	221.1700	223.7200	+1.139%	168,174	-2.436%
2025-11-26	219.2100	223.4488	219.2000	221.2000	+0.784%	318,820	-1.325%
2025-11-25	212.4100	220.6300	212.0850	219.4800	+3.945%	417,991	-0.551%
2025-11-24	208.8400	211.9300	207.9900	211.1500	+0.672%	529,101	+3.372%
2025-11-21	204.4700	210.7500	203.6850	209.7400	+3.565%	522,336	+4.067%
2025-11-20	206.0500	206.7300	201.7200	202.5200	-0.589%	456,614	+7.777%
2025-11-19	202.6500	205.7300	200.7800	203.7200	+1.283%	293,169	+7.142%
2025-11-18	198.0100	202.0600	197.9300	201.1400	+1.070%	434,238	+8.516%
2025-11-17	201.8200	202.6350	197.9900	199.0100	-1.509%	527,291	+9.678%
2025-11-14	201.7200	205.1081	200.0100	202.0600	-0.419%	454,120	+8.022%
2025-11-13	207.1200	209.5500	201.8500	202.9100	-2.118%	482,657	+7.570%
2025-11-12	206.6500	209.9400	206.1900	207.3000	+0.783%	575,888	+5.292%
2025-11-11	208.0200	210.1000	205.0800	205.6900	-0.561%	368,841	+6.116%
2025-11-10	208.2900	209.1300	204.9700	206.8500	-0.053%	459,150	+5.521%
2025-11-07	203.7900	207.0200	203.4300	206.9600	+0.686%	327,665	+5.465%
2025-11-06	206.3600	207.9750	203.4200	205.5500	-0.806%	368,208	+6.188%
2025-11-05	206.1000	210.8100	204.7881	207.2200	-0.566%	424,156	+5.332%
2025-11-04	206.3300	209.9600	203.0000	208.4000	+1.263%	754,419	+4.736%
2025-11-03	210.8500	212.2850	203.1500	205.8000	-3.071%	702,871	+6.059%
2025-10-31	213.1500	214.4750	209.9500	212.3200	-1.081%	571,870	+2.802%
2025-10-30	223.0550	226.0000	213.7700	214.6400	-7.935%	858,161	+1.691%
2025-10-29	230.7400	237.8300	229.2500	233.1400	+1.084%	730,652	-6.378%
2025-10-28	232.4200	234.2150	230.1700	230.6400	-1.225%	422,216	-5.363%
2025-10-27	233.7500	236.7600	232.0000	233.5000	+0.154%	278,652	-6.522%
2025-10-24	237.0000	238.5846	232.7300	233.1400	-0.368%	295,692	-6.378%
2025-10-23	234.1800	236.1200	232.7601	234.0000	-0.077%	215,457	-6.722%
2025-10-22	239.8200	243.6400	233.0100	234.1800	-2.587%	338,557	-6.794%
2025-10-21	236.2900	241.2450	236.2900	240.4000	+1.136%	362,825	-9.205%
2025-10-20	239.1500	240.1700	236.4400	237.7000	+0.194%	184,395	-8.174%
2025-10-17	237.2900	238.8800	235.3900	237.2400	-0.520%	261,185	-7.996%
2025-10-16	243.1800	243.1800	237.6500	238.4800	-1.389%	356,976	-8.475%
2025-10-15	239.1200	243.5800	238.1600	241.8400	+1.226%	543,453	-9.746%
2025-10-14	228.0100	240.0100	227.5700	238.9100	+4.046%	344,263	-8.639%
2025-10-13	230.2600	233.4000	229.4800	229.6200	+0.574%	226,854	-4.943%
2025-10-10	235.4600	236.4000	228.0600	228.3100	-2.436%	373,648	-4.398%
2025-10-09	237.3700	238.3800	233.6000	234.0100	-1.932%	221,712	-6.726%
2025-10-08	236.9500	239.1300	233.8200	238.6200	+2.738%	303,269	-8.528%
2025-10-07	237.3800	238.3978	231.7650	232.2600	-1.643%	239,583	-6.023%
2025-10-06	235.5200	238.4450	230.3000	236.1400	+0.656%	336,264	-7.568%
2025-10-03	234.6100	236.7500	232.3300	234.6000	+0.377%	344,093	-6.961%
2025-10-02	230.7800	234.6100	230.4800	233.7200	+1.182%	221,098	-6.610%
2025-10-01	232.6400	235.0150	230.1000	230.9900	-0.880%	317,881	-5.507%
2025-09-30	233.9100	237.2400	229.4800	233.0400	+0.013%	377,862	-6.338%
2025-09-29	234.6300	236.4156	231.3250	233.0100	+0.323%	359,740	-6.326%
2025-09-26	229.1300	233.2200	228.9100	232.2600	+1.940%	227,061	-6.023%
2025-09-25	224.0700	228.0000	224.0700	227.8400	+0.534%	253,621	-4.200%
2025-09-24	227.7400	231.5500	225.7700	226.6300	-0.857%	268,422	-3.689%
2025-09-23	228.9300	233.1700	227.7200	228.5900	+0.210%	347,853	-4.515%
2025-09-22	230.0000	230.6100	227.5600	228.1100	-1.349%	401,326	-4.314%
2025-09-19	236.3600	236.3600	230.9700	231.2300	-2.117%	793,971	-5.605%
2025-09-18	231.1600	238.0900	230.0100	236.2300	+2.700%	383,457	-7.603%
2025-09-17	234.7700	242.9000	229.1400	230.0200	-1.718%	470,414	-5.108%
2025-09-16	235.4000	236.1350	231.4300	234.0400	-0.315%	401,024	-6.738%
2025-09-15	233.8300	236.4450	231.9900	234.7800	+0.665%	332,268	-7.032%
2025-09-12	235.5200	237.3599	232.8900	233.2300	-1.744%	273,612	-6.414%
2025-09-11	232.3900	238.2000	231.9300	237.3700	+2.829%	251,077	-8.047%
2025-09-10	228.8900	233.8100	228.8900	230.8400	+0.927%	305,123	-5.445%
2025-09-09	236.0600	236.5650	227.0900	228.7200	-3.689%	326,070	-4.569%
2025-09-08	241.3400	241.7150	236.4200	237.4800	-1.973%	439,995	-8.089%
2025-09-05	234.9700	242.9000	234.2500	242.2600	+4.144%	667,356	-9.903%
2025-09-04	225.6000	232.7600	224.5800	232.6200	+3.871%	306,591	-6.169%
2025-09-03	224.0200	226.7100	221.5801	223.9500	-0.453%	323,216	-2.536%
2025-09-02	226.1500	229.7400	224.1900	224.9700	-2.568%	330,886	-2.978%
2025-08-29	230.8000	231.8500	229.4100	230.9000	+0.178%	274,962	-5.470%
2025-08-28	237.0400	237.0400	228.7000	230.4900	-2.140%	251,012	-5.302%
2025-08-27	235.0600	237.7100	234.5000	235.5300	-0.696%	275,960	-7.328%
2025-08-26	236.8300	239.0000	236.0001	237.1800	+0.186%	243,240	-7.973%
2025-08-25	236.7200	238.5700	235.2150	236.7400	-0.975%	269,682	-7.802%
2025-08-22	228.0000	240.2400	227.3100	239.0700	+5.396%	430,922	-8.700%
2025-08-21	225.0000	227.5700	224.4700	226.8300	+0.270%	208,149	-3.774%
2025-08-20	230.5500	232.2550	225.0000	226.2200	-2.989%	272,324	-3.514%
2025-08-19	230.8700	235.2600	230.8700	233.1900	+1.312%	169,394	-6.398%
2025-08-18	233.1500	234.7250	229.5300	230.1700	-1.413%	234,431	-5.170%
2025-08-15	236.2700	236.3700	232.5000	233.4700	-0.583%	264,333	-6.510%
2025-08-14	237.0400	238.8900	234.1800	234.8400	-2.645%	294,617	-7.056%
2025-08-13	235.0900	241.5600	233.6601	241.2200	+3.205%	383,484	-9.514%
2025-08-12	223.8100	233.7300	221.8200	233.7300	+5.161%	397,136	-6.614%
2025-08-11	225.0900	225.2800	220.6300	222.2600	-1.288%	302,967	-1.795%
2025-08-08	222.5900	226.9500	222.2100	225.1600	+0.406%	268,416	-3.060%
2025-08-07	223.5000	228.7678	221.1000	224.2500	+1.595%	370,780	-2.667%
2025-08-06	224.9200	225.4500	218.3700	220.7300	-2.094%	399,275	-1.114%
2025-08-05	223.1100	226.3200	220.3800	225.4500	+1.085%	448,209	-3.185%
2025-08-04	222.1600	224.6500	220.6400	223.0300	+1.175%	469,531	-2.134%
2025-08-01	221.4400	222.6600	216.9027	220.4400	-1.717%	484,116	-0.984%
2025-07-31	224.6500	229.4150	222.9200	224.2900	-1.606%	419,691	-2.684%
2025-07-30	230.0800	232.0700	226.3350	227.9500	+0.163%	529,712	-4.247%
2025-07-29	231.1900	238.5000	227.5800	227.5800	+3.015%	767,837	-4.091%
2025-07-28	226.5100	226.5100	219.6000	220.9200	-2.347%	861,131	-1.200%
2025-07-25	220.1500	226.5100	220.1500	226.2300	+2.813%	345,862	-3.519%
2025-07-24	220.2600	222.5600	219.6000	220.0400	-0.646%	293,073	-0.804%
2025-07-23	220.5200	223.3300	217.5400	221.4700	+1.750%	349,245	-1.445%
2025-07-22	214.3100	218.9600	213.6800	217.6600	+2.404%	396,648	+0.280%
2025-07-21	217.0400	218.0850	212.3600	212.5500	-1.195%	318,482	+2.691%
2025-07-18	217.0000	217.2400	213.9101	215.1200	-0.407%	253,445	+1.464%
2025-07-17	211.8300	216.4100	211.1450	216.0000	+1.949%	278,278	+1.051%
2025-07-16	213.2700	213.7000	207.3050	211.8700	-0.801%	464,666	+3.021%
2025-07-15	223.0000	223.3100	213.1900	213.5800	-3.182%	413,630	+2.196%
2025-07-14	222.4400	224.4200	219.0000	220.6000	-1.262%	457,834	-1.056%
2025-07-11	222.8900	225.0900	222.2100	223.4200	-1.429%	432,955	-2.305%
2025-07-10	219.0700	228.8200	216.7500	226.6600	+3.271%	632,239	-3.702%
2025-07-09	216.6600	220.5800	215.0400	219.4800	+1.984%	390,707	-0.551%
2025-07-08	212.4800	216.2900	211.3782	215.2100	+1.567%	392,392	+1.422%
2025-07-07	212.7100	215.6600	211.6200	211.8900	-1.069%	401,719	+3.011%
2025-07-03	213.5700	215.0600	212.4700	214.1800	+0.206%	346,994	+1.910%
2025-07-02	209.3300	214.7499	209.3300	213.7400	+2.209%	389,046	+2.119%
2025-07-01	200.9600	214.6700	200.1401	209.1200	+3.468%	515,091	+4.375%
2025-06-30	204.7300	204.9750	201.0000	202.1100	-1.299%	324,934	+7.996%
2025-06-27	204.9400	205.4050	201.9544	204.7700	+0.877%	1,028,008	+6.593%
2025-06-26	201.5900	203.7200	200.0100	202.9900	+1.025%	323,105	+7.527%
2025-06-25	206.0300	206.5100	199.2800	200.9300	-2.423%	432,213	+8.630%
2025-06-24	203.2000	206.1400	200.9100	205.9200	+2.194%	418,007	+5.997%
2025-06-23	196.1500	201.9650	195.7900	201.5000	+2.414%	347,171	+8.323%
2025-06-20	197.0100	198.5750	194.7950	196.7500	+0.619%	470,126	+10.938%
2025-06-18	192.3000	200.1300	191.9100	195.5400	+0.960%	490,560	+11.624%
2025-06-17	195.6900	197.1500	193.2500	193.6800	-1.820%	320,536	+12.696%
2025-06-16	197.0100	200.2150	196.6650	197.2700	+0.674%	571,407	+10.645%
2025-06-13	199.9300	201.8899	194.6200	195.9500	-3.268%	282,767	+11.391%
2025-06-12	196.5500	202.6600	195.4100	202.5700	+2.220%	450,951	+7.750%
2025-06-11	205.7700	205.7700	197.5200	198.1700	-2.643%	422,866	+10.143%
2025-06-10	202.1700	205.7900	200.4750	203.5500	+0.822%	377,438	+7.232%
2025-06-09	202.4900	203.3400	198.8900	201.8900	+0.779%	419,300	+8.113%
2025-06-06	203.5900	203.5900	198.4000	200.3300	-0.403%	498,617	+8.955%
2025-06-05	200.9400	203.2400	198.8700	201.1400	+0.100%	370,824	+8.516%
2025-06-04	201.5900	202.4600	200.2400	200.9400	-0.189%	385,881	+8.624%
2025-06-03	198.1400	204.0400	196.8600	201.3200	+1.723%	508,180	+8.419%
2025-06-02	200.4800	201.6400	195.8000	197.9100	-2.127%	438,729	+10.288%
2025-05-30	204.0900	205.4300	199.6600	202.2100	-1.347%	752,475	+7.942%
2025-05-29	204.0300	206.5550	200.7800	204.9700	+0.826%	844,100	+6.489%
2025-05-28	217.6600	219.8900	203.2800	203.2900	-6.765%	649,988	+7.369%
2025-05-27	218.3100	219.7750	212.2500	218.0400	+1.712%	455,130	+0.105%
2025-05-23	210.9300	216.4700	208.9800	214.3700	+0.332%	316,841	+1.819%
2025-05-22	214.0000	215.9600	212.1200	213.6600	-0.503%	448,168	+2.158%
2025-05-21	217.0000	220.7150	214.0000	214.7400	-2.696%	515,231	+1.644%
2025-05-20	228.7000	232.9600	219.5400	220.6900	-8.787%	1,031,413	-1.097%
2025-05-19	236.9700	243.0000	234.9100	241.9500	+0.842%	577,538	-9.787%
2025-05-16	235.9700	240.0450	235.0000	239.9300	+2.289%	366,137	-9.028%
2025-05-15	232.6300	235.3100	231.7900	234.5600	+0.051%	296,385	-6.945%
2025-05-14	238.4200	240.7400	233.9075	234.4400	-1.475%	412,102	-6.897%
2025-05-13	241.8900	241.8900	237.9400	237.9500	-0.672%	161,223	-8.271%
2025-05-12	240.1100	241.8200	234.4500	239.5600	+4.052%	245,086	-8.887%
2025-05-09	230.0300	232.0500	228.5800	230.2300	+0.174%	213,518	-5.195%
2025-05-08	227.9000	232.9775	224.1000	229.8300	+2.178%	302,389	-5.030%
2025-05-07	232.0800	232.3350	222.3550	224.9300	-2.378%	405,911	-2.961%
2025-05-06	230.8300	233.9450	230.3400	230.4100	-1.911%	223,653	-5.269%
2025-05-05	232.3300	238.7900	231.8400	234.9000	+0.397%	206,066	-7.080%
2025-05-02	230.0300	237.5000	230.0300	233.9700	+2.736%	254,872	-6.710%
2025-05-01	227.5500	232.9000	226.0700	227.7400	+0.596%	242,273	-4.158%
2025-04-30	220.4400	227.1100	216.9400	226.3900	+2.097%	333,094	-3.587%
2025-04-29	220.3100	223.5800	216.9668	221.7400	+0.172%	224,193	-1.565%
2025-04-28	218.5800	222.0800	217.7600	221.3600	+1.133%	305,188	-1.396%
2025-04-25	220.3500	221.0800	217.4111	218.8800	-1.089%	233,705	-0.279%
2025-04-24	215.4900	222.3100	214.5050	221.2900	+2.331%	236,730	-1.365%
2025-04-23	218.6200	224.0000	212.9695	216.2500	+1.274%	438,444	+0.934%
2025-04-22	213.3200	215.6900	210.9700	213.5300	+2.236%	291,459	+2.220%
2025-04-21	214.5700	214.7750	206.2000	208.8600	-3.475%	336,910	+4.505%
2025-04-17	216.1100	219.4800	215.9100	216.3800	-0.042%	352,370	+0.873%
2025-04-16	222.0000	223.3700	213.1700	216.4700	-3.262%	531,722	+0.832%
2025-04-15	227.6600	228.9000	223.0350	223.7700	-1.401%	256,395	-2.458%
2025-04-14	226.9700	227.9300	218.5600	226.9500	+1.417%	309,595	-3.825%
2025-04-11	214.0000	225.5500	213.9000	223.7800	+3.348%	329,977	-2.462%
2025-04-10	219.9400	224.4200	213.0000	216.5300	-3.837%	598,251	+0.804%
2025-04-09	203.5500	229.3600	201.6100	225.1700	+9.348%	784,922	-3.064%
2025-04-08	219.0000	222.5600	203.0800	205.9200	-2.923%	524,228	+5.997%
2025-04-07	210.1800	224.9850	205.7000	212.1200	-2.379%	614,499	+2.899%
2025-04-04	220.1400	222.4400	212.2000	217.2900	-4.968%	914,317	+0.451%
2025-04-03	225.2000	234.0300	221.0100	228.6500	-2.785%	893,479	-4.540%
2025-04-02	223.1000	236.0000	223.1000	235.2000	+3.394%	482,479	-7.198%
2025-04-01	220.5900	227.9500	217.9880	227.4800	+2.501%	390,997	-4.049%
2025-03-31	217.1000	222.1200	212.7700	221.9300	+0.434%	472,333	-1.649%
2025-03-28	224.5100	225.6800	216.9300	220.9700	-2.148%	204,365	-1.222%
2025-03-27	228.1300	228.7500	223.1900	225.8200	-1.324%	273,780	-3.343%
2025-03-26	228.2100	232.0750	227.0200	228.8500	+0.057%	345,094	-4.623%
2025-03-25	225.9400	230.4100	225.2000	228.7200	+0.369%	389,996	-4.569%
2025-03-24	221.3900	228.1800	220.6000	227.8800	+4.455%	393,368	-4.217%
2025-03-21	214.7900	218.2100	212.2700	218.1600	+0.400%	618,328	+0.050%
2025-03-20	215.5600	220.3300	214.3950	217.2900	-0.385%	300,198	+0.451%
2025-03-19	212.6400	218.5700	212.0150	218.1300	+1.399%	303,753	+0.064%
2025-03-18	215.7700	217.0150	212.1700	215.1200	-0.683%	366,056	+1.464%
2025-03-17	212.3000	218.0050	211.6500	216.6000	+1.542%	253,247	+0.771%
2025-03-14	210.2600	214.0600	208.6625	213.3100	+2.805%	338,130	+2.325%
2025-03-13	208.8500	210.3100	205.9150	207.4900	-0.988%	365,635	+5.195%
2025-03-12	214.3600	217.9700	209.0000	209.5600	-0.894%	423,904	+4.156%
2025-03-11	215.0300	216.6700	210.7800	211.4500	-2.029%	430,034	+3.225%
2025-03-10	209.5800	218.7100	209.2350	215.8300	+1.039%	540,310	+1.131%
2025-03-07	219.5900	219.9000	205.4400	213.6100	-3.252%	683,552	+2.182%
2025-03-06	219.1200	222.2000	216.7000	220.7900	-0.045%	503,087	-1.141%
2025-03-05	217.0800	221.6900	213.4400	220.8900	+2.716%	419,674	-1.186%
2025-03-04	214.6300	220.2150	208.0250	215.0500	-1.700%	375,958	+1.497%
2025-03-03	228.6900	230.6100	218.2600	218.7700	-3.289%	362,187	-0.229%
2025-02-28	225.0500	227.0700	220.9816	226.2100	+0.861%	253,492	-3.510%
2025-02-27	227.1500	229.3050	223.5800	224.2800	-1.800%	294,582	-2.680%
2025-02-26	228.7900	231.8500	225.9000	228.3900	+0.272%	232,535	-4.431%
2025-02-25	227.8700	230.7200	224.9414	227.7700	+0.392%	318,133	-4.171%
2025-02-24	223.9900	229.5500	220.6000	226.8800	+1.204%	469,685	-3.795%
2025-02-21	235.7200	235.7200	222.1300	224.1800	-3.756%	518,738	-2.636%
2025-02-20	239.8800	240.7000	232.5800	232.9300	-3.119%	464,550	-6.294%
2025-02-19	246.0500	248.0300	239.7500	240.4300	-4.028%	436,102	-9.217%
2025-02-18	254.5000	258.8643	248.5700	250.5200	-0.753%	507,119	-12.873%
2025-02-14	252.4500	252.6700	250.0000	252.4200	+0.766%	236,460	-13.529%
2025-02-13	250.6500	251.3700	248.6400	250.5000	+1.722%	298,006	-12.866%

document.getElementById("r24qcy").onerror = function(){this.style.display='none';}; .dark-mode .t7G22d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7G22d{ color: #333333; background-color: white; border: 2px solid #333333; }EXPEagle Materials, Inc.stock NYSE

EXP
Eagle Materials, Inc.
stock NYSE