Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	163.08	164.50	161.52	161.90	296,562	-1.68(-1.03%)
May 30, 2023	165.14	165.72	162.90	163.58	230,441	-1.55(-0.94%)
May 26, 2023	165.70	166.46	163.91	165.13	238,230	-0.38(-0.23%)
May 25, 2023	164.23	166.05	164.23	165.51	264,107	+1.66(+1.01%)
May 24, 2023	164.20	165.04	163.11	163.85	489,752	-1.85(-1.12%)
May 23, 2023	165.09	166.38	164.15	165.70	449,219	-0.36(-0.21%)
May 22, 2023	166.72	167.28	164.52	166.06	421,790	-0.10(-0.06%)
May 19, 2023	167.19	168.12	164.65	166.16	516,797	+1.17(+0.71%)
May 18, 2023	161.31	165.67	159.71	164.98	646,033	+5.38(+3.37%)
May 17, 2023	158.14	159.95	156.82	159.61	394,793	+2.25(+1.43%)
May 16, 2023	157.80	158.14	155.58	157.35	198,942	-1.28(-0.81%)
May 15, 2023	157.34	158.74	155.96	158.63	355,473	+1.32(+0.84%)
May 12, 2023	156.87	157.85	155.71	157.31	308,783	+0.49(+0.31%)
May 11, 2023	156.84	157.98	155.90	156.83	322,355	-1.06(-0.67%)
May 10, 2023	159.43	160.02	156.96	157.89	267,014	+0.13(+0.08%)
May 09, 2023	158.20	158.83	157.21	157.76	265,720	-1.21(-0.76%)
May 08, 2023	159.11	160.67	158.00	158.97	337,294	-0.10(-0.06%)
May 05, 2023	157.43	160.47	156.31	159.07	549,820	+3.66(+2.35%)
May 04, 2023	150.25	157.29	150.25	155.41	679,760	+5.62(+3.76%)
May 03, 2023	149.60	152.53	149.60	149.79	335,395	+0.94(+0.63%)
May 02, 2023	147.76	149.23	145.32	148.85	253,179	+0.83(+0.56%)
May 01, 2023	146.80	149.25	146.80	148.01	238,089	+0.74(+0.50%)
Apr 28, 2023	145.96	148.73	145.52	147.28	308,880	+1.32(+0.91%)
Apr 27, 2023	143.04	146.41	143.04	145.96	257,526	+3.34(+2.34%)
Apr 26, 2023	143.65	145.36	142.54	142.62	298,555	-1.94(-1.34%)
Apr 25, 2023	145.22	145.79	144.19	144.55	187,470	-1.75(-1.20%)
Apr 24, 2023	144.79	146.90	144.79	146.30	205,560	+1.34(+0.93%)
Apr 21, 2023	147.66	147.88	144.32	144.96	276,597	-2.38(-1.61%)
Apr 20, 2023	144.14	148.91	144.09	147.34	354,725	+2.12(+1.46%)
Apr 19, 2023	142.90	145.33	142.49	145.22	277,676	+2.41(+1.69%)
Apr 18, 2023	143.81	144.56	142.32	142.81	204,606	+0.04(+0.03%)
Apr 17, 2023	142.12	142.97	141.22	142.76	191,642	-0.07(-0.05%)
Apr 14, 2023	143.37	145.08	142.40	142.84	232,079	-1.03(-0.72%)
Apr 13, 2023	141.97	143.95	141.21	143.87	216,151	+1.79(+1.26%)
Apr 12, 2023	142.44	143.10	141.55	142.08	238,585	+1.22(+0.87%)
Apr 11, 2023	139.62	141.68	139.49	140.86	202,363	+1.83(+1.31%)
Apr 10, 2023	134.46	139.14	134.46	139.03	264,863	+3.60(+2.66%)
Apr 06, 2023	136.21	137.37	134.32	135.43	274,904	-1.13(-0.83%)
Apr 05, 2023	140.41	141.03	136.03	136.56	277,558	-5.70(-4.01%)
Apr 04, 2023	146.77	146.77	141.47	142.27	242,275	-4.18(-2.86%)
Apr 03, 2023	145.58	146.76	144.12	146.45	244,199	+0.63(+0.43%)
Mar 31, 2023	144.74	146.88	144.24	145.83	203,591	+2.01(+1.40%)
Mar 30, 2023	144.49	146.57	143.23	143.82	185,116	+0.58(+0.40%)
Mar 29, 2023	143.22	143.66	142.39	143.24	159,997	+1.15(+0.81%)
Mar 28, 2023	140.06	142.50	139.34	142.09	165,143	+2.47(+1.77%)
Mar 27, 2023	139.39	140.66	138.45	139.62	146,306	+1.60(+1.16%)
Mar 24, 2023	136.17	138.16	134.64	138.01	205,648	-0.17(-0.12%)
Mar 23, 2023	137.82	140.56	136.86	138.18	363,720	+0.55(+0.40%)
Mar 22, 2023	139.03	141.16	137.62	137.64	411,568	-1.66(-1.19%)
Mar 21, 2023	137.09	140.12	137.09	139.30	362,687	+4.78(+3.55%)
Mar 20, 2023	133.07	135.21	132.27	134.52	195,618	+3.43(+2.62%)
Mar 17, 2023	133.97	134.60	130.76	131.09	729,374	-3.63(-2.69%)
Mar 16, 2023	129.69	134.81	128.97	134.72	263,197	+4.17(+3.20%)
Mar 15, 2023	132.60	133.03	128.70	130.54	321,179	-5.14(-3.79%)
Mar 14, 2023	136.12	137.68	134.30	135.68	298,499	+2.88(+2.17%)
Mar 13, 2023	132.19	135.73	131.47	132.80	262,840	-2.08(-1.54%)
Mar 10, 2023	138.83	139.65	132.92	134.89	302,989	-4.46(-3.20%)
Mar 09, 2023	143.31	144.49	139.28	139.35	173,338	-4.16(-2.90%)
Mar 08, 2023	143.35	144.95	141.56	143.51	233,742	+0.33(+0.23%)
Mar 07, 2023	144.36	145.00	142.38	143.19	266,486	-0.87(-0.61%)
Mar 06, 2023	146.22	146.22	143.24	144.06	597,329	-2.26(-1.55%)
Mar 03, 2023	145.09	146.68	143.61	146.32	259,420	+1.91(+1.33%)
Mar 02, 2023	141.16	144.84	139.86	144.41	316,921	+2.29(+1.61%)