Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	228.00	228.07	223.83	226.58	448,298	-4.34(-1.88%)
Jun 13, 2024	228.39	232.56	226.94	230.92	260,017	+1.70(+0.74%)
Jun 12, 2024	228.69	235.67	227.87	229.22	281,691	+5.97(+2.67%)
Jun 11, 2024	224.36	225.12	221.27	223.25	263,825	-2.34(-1.04%)
Jun 10, 2024	223.08	227.31	222.15	225.59	236,768	+0.90(+0.40%)
Jun 07, 2024	226.64	227.63	224.06	224.69	236,989	-2.70(-1.19%)
Jun 06, 2024	228.98	230.65	226.61	227.39	212,818	-2.46(-1.07%)
Jun 05, 2024	225.65	230.50	223.51	229.85	242,149	+5.62(+2.51%)
Jun 04, 2024	225.57	227.56	222.81	224.23	320,878	-2.81(-1.24%)
Jun 03, 2024	233.89	233.89	226.03	227.04	335,563	-5.35(-2.30%)
May 31, 2024	233.83	234.59	224.61	232.39	478,533	-1.14(-0.49%)
May 30, 2024	229.83	234.09	229.83	233.53	279,096	+4.79(+2.09%)
May 29, 2024	230.00	231.31	226.27	228.74	463,862	-3.49(-1.50%)
May 28, 2024	239.00	239.00	231.24	232.23	298,548	-6.04(-2.53%)
May 24, 2024	237.85	238.50	234.91	238.27	216,716	+2.68(+1.14%)
May 23, 2024	241.31	241.31	232.83	235.59	333,759	-3.21(-1.34%)
May 22, 2024	240.56	242.00	236.00	238.80	454,542	-3.49(-1.44%)
May 21, 2024	230.13	243.65	228.32	242.29	1,071,970	-14.68(-5.71%)
May 20, 2024	256.00	258.65	255.53	256.97	356,097	+0.67(+0.26%)
May 17, 2024	259.54	261.18	255.13	256.30	300,194	-1.90(-0.74%)
May 16, 2024	272.32	272.90	257.95	258.20	319,634	-15.75(-5.75%)
May 15, 2024	270.79	276.61	270.79	273.95	297,835	+5.25(+1.95%)
May 14, 2024	267.56	268.95	265.84	268.70	136,726	+0.99(+0.37%)
May 13, 2024	269.65	271.66	266.69	267.71	176,897	-1.44(-0.54%)
May 10, 2024	268.96	271.21	268.67	269.15	195,337	+1.87(+0.70%)
May 09, 2024	267.51	269.01	266.79	267.28	207,997	-0.08(-0.03%)
May 08, 2024	266.46	269.00	264.35	267.36	183,504	-0.97(-0.36%)
May 07, 2024	266.19	270.29	263.27	268.33	285,511	+1.64(+0.61%)
May 06, 2024	263.58	266.69	263.58	266.69	171,452	+5.57(+2.13%)
May 03, 2024	261.48	266.55	260.33	261.12	393,279	+4.19(+1.63%)
May 02, 2024	256.46	257.00	248.52	256.93	278,665	+4.33(+1.71%)
May 01, 2024	250.86	258.33	248.33	252.60	234,459	+1.89(+0.75%)
Apr 30, 2024	256.24	258.50	250.47	250.71	173,776	-7.60(-2.94%)
Apr 29, 2024	257.60	258.76	255.99	258.31	148,280	+1.61(+0.63%)
Apr 26, 2024	255.23	257.07	253.87	256.70	150,319	+2.77(+1.09%)
Apr 25, 2024	247.77	254.45	246.13	253.93	208,796	+0.80(+0.32%)
Apr 24, 2024	253.98	256.90	249.90	253.13	262,045	-0.32(-0.13%)
Apr 23, 2024	245.60	253.89	245.60	253.45	339,418	+8.55(+3.49%)
Apr 22, 2024	239.60	246.93	238.26	244.90	323,986	+6.71(+2.82%)
Apr 19, 2024	242.65	244.43	236.93	238.19	525,268	-4.19(-1.73%)
Apr 18, 2024	247.43	248.69	241.82	242.38	241,351	-2.47(-1.01%)
Apr 17, 2024	250.00	251.29	244.57	244.85	312,851	-3.93(-1.58%)
Apr 16, 2024	249.77	250.16	246.67	248.78	197,783	-1.18(-0.47%)
Apr 15, 2024	260.09	260.09	249.81	249.96	302,501	-4.94(-1.94%)
Apr 12, 2024	254.90	256.12	252.20	254.90	258,174	-2.33(-0.91%)
Apr 11, 2024	255.19	258.74	254.71	257.23	273,255	+4.11(+1.62%)
Apr 10, 2024	253.42	258.08	252.34	253.12	343,520	-6.07(-2.34%)
Apr 09, 2024	266.66	267.77	257.56	259.19	249,911	-7.08(-2.66%)
Apr 08, 2024	267.80	269.97	265.62	266.27	172,752	-0.47(-0.18%)
Apr 05, 2024	261.38	267.02	261.38	266.74	231,757	+6.74(+2.59%)
Apr 04, 2024	268.41	270.49	259.69	260.00	253,014	-5.93(-2.23%)
Apr 03, 2024	262.52	267.32	262.52	265.93	321,920	+1.91(+0.72%)
Apr 02, 2024	268.43	268.77	262.57	264.02	310,856	-5.80(-2.15%)
Apr 01, 2024	272.35	272.42	268.42	269.82	229,877	-1.93(-0.71%)
Mar 28, 2024	269.67	272.31	267.22	271.75	278,790	+2.62(+0.97%)
Mar 27, 2024	271.31	272.72	266.15	269.13	249,498	-0.94(-0.35%)
Mar 26, 2024	269.00	270.17	267.43	270.07	360,233	+1.92(+0.72%)
Mar 25, 2024	267.46	268.90	266.35	268.15	263,734	+0.58(+0.22%)
Mar 22, 2024	266.35	267.86	263.25	267.57	284,808	+2.84(+1.07%)
Mar 21, 2024	262.70	264.92	260.94	264.73	248,528	+3.21(+1.23%)
Mar 20, 2024	254.18	261.66	254.18	261.52	323,408	+7.35(+2.89%)
Mar 19, 2024	249.56	254.28	249.45	254.17	209,103	+4.29(+1.72%)
Mar 18, 2024	250.91	252.01	248.91	249.88	237,310	+0.31(+0.12%)
Mar 15, 2024	248.03	252.23	248.03	249.57	518,238	-0.79(-0.32%)
Mar 14, 2024	249.14	253.18	247.91	250.36	668,967	+0.61(+0.24%)
Mar 13, 2024	253.56	256.42	249.29	249.75	663,318	-4.46(-1.75%)
Mar 12, 2024	252.13	254.94	251.97	254.21	304,094	+2.85(+1.13%)
Mar 11, 2024	255.50	256.12	246.97	251.36	312,566	-5.38(-2.09%)
Mar 08, 2024	259.17	261.39	255.63	256.73	174,791	-2.58(-0.99%)
Mar 07, 2024	257.40	262.14	257.40	259.31	169,820	+3.35(+1.31%)
Mar 06, 2024	256.73	258.13	252.81	255.96	296,376	+1.23(+0.48%)
Mar 05, 2024	256.88	259.50	254.14	254.74	264,308	-3.69(-1.43%)
Mar 04, 2024	257.60	261.15	257.36	258.42	276,035	+2.48(+0.97%)
Mar 01, 2024	252.73	256.36	252.73	255.94	247,838	+2.65(+1.05%)
Feb 29, 2024	253.06	255.10	252.19	253.30	271,307	+2.84(+1.13%)
Feb 28, 2024	249.90	252.77	249.90	250.46	208,095	-0.36(-0.14%)
Feb 27, 2024	251.23	252.88	250.33	250.82	247,551	+0.08(+0.03%)
Feb 26, 2024	248.16	251.75	247.81	250.74	215,850	+2.32(+0.93%)
Feb 23, 2024	250.59	250.99	247.68	248.42	223,526	-0.84(-0.34%)
Feb 22, 2024	243.76	249.84	243.76	249.26	286,466	+7.20(+2.98%)
Feb 21, 2024	241.83	242.77	241.10	242.06	214,674	+0.17(+0.07%)
Feb 20, 2024	244.04	245.47	240.11	241.89	341,011	-4.38(-1.78%)
Feb 16, 2024	249.75	252.05	246.12	246.26	357,102	-2.53(-1.02%)
Feb 15, 2024	247.36	249.11	242.91	248.79	319,725	+3.73(+1.52%)
Feb 14, 2024	243.17	247.16	241.14	245.06	328,316	+4.91(+2.05%)
Feb 13, 2024	238.99	240.27	233.77	240.15	486,053	-5.97(-2.43%)
Feb 12, 2024	244.25	248.76	243.93	246.12	335,036	+3.15(+1.30%)
Feb 09, 2024	244.19	244.47	242.59	242.98	371,783	-0.16(-0.07%)
Feb 08, 2024	240.05	243.43	239.28	243.14	328,043	+3.10(+1.29%)
Feb 07, 2024	238.47	241.76	237.28	240.04	343,740	+4.46(+1.89%)
Feb 06, 2024	233.38	236.79	233.04	235.58	312,150	+2.26(+0.97%)
Feb 05, 2024	233.20	235.09	230.81	233.33	336,183	-2.67(-1.13%)
Feb 02, 2024	231.41	237.19	229.56	235.99	293,261	+2.36(+1.01%)
Feb 01, 2024	227.96	234.24	226.40	233.64	393,700	+7.58(+3.35%)
Jan 31, 2024	227.12	229.79	225.77	226.05	451,956	-2.58(-1.13%)
Jan 30, 2024	224.49	229.50	223.52	228.63	633,162	+4.47(+2.00%)
Jan 29, 2024	216.70	225.15	214.87	224.16	532,733	+8.46(+3.92%)
Jan 26, 2024	215.66	216.77	214.15	215.69	365,428	+3.51(+1.65%)
Jan 25, 2024	209.79	212.68	204.07	212.19	417,717	+4.97(+2.40%)
Jan 24, 2024	208.55	209.19	205.71	207.21	437,387	+1.00(+0.48%)
Jan 23, 2024	209.16	209.16	203.78	206.21	322,471	-3.14(-1.50%)
Jan 22, 2024	205.38	210.80	205.38	209.35	261,632	+5.10(+2.50%)
Jan 19, 2024	202.07	204.47	199.88	204.25	171,615	+2.77(+1.37%)
Jan 18, 2024	199.38	201.78	198.69	201.48	202,481	+2.88(+1.45%)
Jan 17, 2024	197.80	199.51	197.38	198.60	196,828	-1.44(-0.72%)
Jan 16, 2024	201.80	202.28	199.52	200.04	207,613	-2.67(-1.32%)
Jan 12, 2024	204.79	204.97	201.51	202.71	132,783	-1.76(-0.86%)
Jan 11, 2024	204.84	205.15	201.64	204.47	116,974	-0.87(-0.42%)
Jan 10, 2024	202.95	205.54	202.30	205.33	160,313	+1.97(+0.97%)
Jan 09, 2024	201.81	203.45	199.87	203.37	146,545	-0.37(-0.18%)
Jan 08, 2024	201.93	204.09	200.62	203.74	248,588	+3.82(+1.91%)
Jan 05, 2024	196.36	200.45	196.36	199.92	219,504	+2.67(+1.35%)
Jan 04, 2024	196.32	198.95	195.73	197.25	228,332	+0.99(+0.50%)
Jan 03, 2024	197.98	199.49	196.07	196.26	227,952	-4.01(-2.00%)
Jan 02, 2024	200.85	203.18	198.74	200.27	200,988	-2.37(-1.17%)
Dec 29, 2023	203.18	204.20	202.22	202.64	105,556	-1.40(-0.69%)
Dec 28, 2023	205.00	205.45	203.31	204.04	104,988	-1.56(-0.76%)
Dec 27, 2023	205.04	205.61	204.23	205.59	97,448	+0.68(+0.33%)
Dec 26, 2023	203.95	206.17	203.11	204.91	114,167	+1.72(+0.85%)
Dec 22, 2023	202.85	203.86	201.36	203.20	135,648	+1.82(+0.90%)
Dec 21, 2023	203.57	204.11	199.63	201.38	255,079	+0.03(+0.01%)
Dec 20, 2023	203.26	206.26	201.26	201.35	255,689	-2.71(-1.33%)
Dec 19, 2023	205.03	205.72	202.38	204.06	215,646	+0.95(+0.47%)
Dec 18, 2023	203.76	204.14	200.59	203.11	261,771	-0.25(-0.12%)
Dec 15, 2023	202.72	205.45	201.33	203.36	461,029	+0.10(+0.05%)
Dec 14, 2023	194.87	203.64	193.75	203.26	609,364	+11.39(+5.94%)
Dec 13, 2023	190.15	192.30	186.29	191.87	452,340	+1.66(+0.87%)
Dec 12, 2023	189.60	190.85	187.92	190.21	179,452	+2.28(+1.22%)
Dec 11, 2023	188.47	190.43	187.79	187.93	159,404	-0.70(-0.37%)
Dec 08, 2023	186.73	190.38	186.73	188.62	211,069	+0.90(+0.48%)
Dec 07, 2023	184.85	187.75	184.26	187.73	157,341	+3.39(+1.84%)
Dec 06, 2023	183.61	186.09	183.50	184.34	241,439	+2.31(+1.27%)
Dec 05, 2023	184.20	184.20	181.97	182.02	216,244	-2.84(-1.54%)
Dec 04, 2023	183.84	185.81	183.41	184.86	207,760	+0.16(+0.09%)
Dec 01, 2023	180.62	184.92	180.62	184.70	187,992	+4.07(+2.25%)
Nov 30, 2023	179.41	181.58	178.01	180.63	267,017	+1.02(+0.57%)
Nov 29, 2023	178.18	180.85	178.18	179.62	239,296	+2.26(+1.27%)
Nov 28, 2023	180.39	181.48	177.26	177.36	223,791	-3.16(-1.75%)
Nov 27, 2023	177.97	181.07	177.77	180.52	180,700	+1.62(+0.90%)
Nov 24, 2023	177.24	179.66	177.24	178.91	82,737	+0.92(+0.52%)
Nov 22, 2023	177.67	179.47	177.39	177.99	173,879	+1.39(+0.79%)
Nov 21, 2023	175.54	179.60	175.54	176.60	316,595	+1.20(+0.68%)
Nov 20, 2023	174.92	175.78	172.65	175.41	261,124	-0.08(-0.05%)
Nov 17, 2023	173.63	175.57	172.73	175.49	211,708	+3.04(+1.76%)
Nov 16, 2023	173.12	174.66	171.81	172.44	300,194	-0.17(-0.10%)
Nov 15, 2023	174.30	176.23	172.11	172.61	352,940	-1.48(-0.85%)
Nov 14, 2023	170.80	176.11	170.80	174.09	252,938	+6.68(+3.99%)
Nov 13, 2023	166.36	168.54	166.36	167.41	231,667	+0.01(+0.01%)
Nov 10, 2023	166.00	167.42	164.74	167.40	154,307	+2.66(+1.62%)
Nov 09, 2023	167.03	167.03	164.07	164.74	172,629	-0.96(-0.58%)
Nov 08, 2023	164.98	166.02	163.77	165.70	226,476	+1.53(+0.93%)
Nov 07, 2023	163.59	164.88	162.82	164.17	222,741	-0.32(-0.19%)
Nov 06, 2023	165.08	165.94	164.25	164.49	221,862	-0.21(-0.13%)
Nov 03, 2023	163.54	165.67	162.66	164.70	265,296	+3.65(+2.27%)
Nov 02, 2023	161.31	163.11	160.68	161.05	397,248	+2.73(+1.73%)
Nov 01, 2023	153.76	158.70	153.31	158.31	286,341	+4.76(+3.10%)
Oct 31, 2023	152.24	154.36	152.24	153.56	306,719	+0.91(+0.59%)
Oct 30, 2023	148.40	153.32	147.85	152.65	415,776	+5.24(+3.55%)
Oct 27, 2023	148.10	149.17	144.70	147.41	383,488	+0.10(+0.07%)
Oct 26, 2023	150.44	150.44	146.19	147.31	482,527	-4.45(-2.93%)
Oct 25, 2023	153.75	154.32	151.45	151.76	393,148	-3.50(-2.26%)
Oct 24, 2023	155.76	156.79	154.41	155.26	252,886	+1.28(+0.83%)
Oct 23, 2023	153.54	157.60	153.54	153.99	491,897	-0.69(-0.45%)
Oct 20, 2023	157.29	157.92	153.70	154.67	540,400	-2.32(-1.48%)
Oct 19, 2023	159.03	160.96	156.40	157.00	378,366	-1.95(-1.22%)
Oct 18, 2023	164.51	164.51	158.87	158.94	246,673	-7.67(-4.60%)
Oct 17, 2023	165.41	167.80	165.41	166.62	351,121	+0.02(+0.01%)
Oct 16, 2023	166.41	168.05	165.93	166.60	138,381	+2.44(+1.49%)
Oct 13, 2023	165.91	166.84	163.32	164.15	248,273	-1.63(-0.98%)
Oct 12, 2023	171.86	171.86	164.85	165.78	271,994	-5.62(-3.28%)
Oct 11, 2023	169.57	171.66	169.57	171.40	163,429	+2.11(+1.24%)
Oct 10, 2023	169.33	171.65	168.28	169.29	204,826	+0.52(+0.31%)
Oct 09, 2023	167.62	169.36	165.99	168.77	172,716	-0.08(-0.05%)
Oct 06, 2023	166.31	170.76	165.89	168.85	191,921	+1.75(+1.04%)
Oct 05, 2023	166.67	168.42	165.58	167.10	210,304	+0.05(+0.03%)
Oct 04, 2023	162.14	167.40	161.78	167.06	297,554	+5.93(+3.68%)
Oct 03, 2023	163.26	164.96	159.94	161.13	382,878	-3.46(-2.10%)
Oct 02, 2023	166.14	167.31	163.54	164.59	244,446	-1.55(-0.93%)
Sep 29, 2023	169.82	169.93	166.03	166.14	301,260	-2.34(-1.39%)
Sep 28, 2023	166.37	170.04	166.37	168.48	219,460	+2.29(+1.38%)
Sep 27, 2023	163.85	167.31	162.97	166.19	414,574	+3.75(+2.31%)
Sep 26, 2023	162.51	164.93	162.07	162.44	261,352	-0.76(-0.46%)
Sep 25, 2023	161.46	163.89	162.78	163.19	331,500	+1.07(+0.66%)
Sep 22, 2023	163.93	164.91	161.26	162.13	525,002	-1.59(-0.97%)
Sep 21, 2023	169.21	169.21	163.37	163.71	424,203	-7.03(-4.12%)
Sep 20, 2023	174.28	175.22	170.49	170.75	287,440	-2.38(-1.38%)
Sep 19, 2023	173.34	173.69	170.84	173.13	248,586	-0.45(-0.26%)
Sep 18, 2023	173.88	174.61	171.05	173.58	405,931	+0.03(+0.02%)
Sep 15, 2023	176.24	177.08	172.55	173.55	684,764	-4.00(-2.25%)
Sep 14, 2023	177.91	179.14	175.91	177.55	295,677	+1.19(+0.67%)
Sep 13, 2023	178.62	179.52	175.10	176.36	308,894	-3.16(-1.76%)
Sep 12, 2023	180.05	181.43	178.84	179.52	168,444	-1.90(-1.05%)
Sep 11, 2023	181.22	182.07	180.08	181.43	183,983	+1.68(+0.94%)
Sep 08, 2023	179.18	181.80	178.75	179.74	187,514	-0.26(-0.14%)
Sep 07, 2023	180.89	182.95	178.08	180.00	473,900	-3.10(-1.69%)
Sep 06, 2023	183.33	185.74	180.34	183.10	288,894	-0.28(-0.15%)
Sep 05, 2023	192.09	193.19	182.72	183.38	464,071	-10.68(-5.50%)
Sep 01, 2023	189.43	195.23	189.43	194.06	307,230	+5.44(+2.88%)
Aug 31, 2023	187.88	190.18	187.01	188.62	345,096	+1.46(+0.78%)
Aug 30, 2023	185.94	188.99	185.94	187.15	300,862	+1.59(+0.86%)
Aug 29, 2023	180.59	185.78	179.15	185.56	250,648	+4.61(+2.55%)
Aug 28, 2023	179.24	182.85	179.24	180.95	351,718	+2.01(+1.12%)
Aug 25, 2023	176.50	179.45	173.69	178.93	437,327	+2.58(+1.46%)
Aug 24, 2023	178.65	179.71	176.27	176.35	211,225	-3.41(-1.90%)
Aug 23, 2023	177.05	179.83	176.73	179.76	188,015	+2.30(+1.30%)
Aug 22, 2023	174.76	178.06	174.76	177.46	183,707	+1.68(+0.96%)
Aug 21, 2023	175.36	176.39	172.16	175.78	266,073	+0.98(+0.56%)
Aug 18, 2023	174.35	175.67	173.03	174.80	298,869	-1.19(-0.67%)
Aug 17, 2023	182.65	184.46	175.85	175.99	776,583	-6.08(-3.34%)
Aug 16, 2023	183.82	184.79	182.02	182.06	186,181	-1.39(-0.76%)
Aug 15, 2023	183.89	184.32	182.29	183.46	177,464	-0.92(-0.50%)
Aug 14, 2023	183.04	184.49	181.97	184.37	126,756	+1.47(+0.81%)
Aug 11, 2023	183.70	185.02	182.69	182.90	171,417	-0.89(-0.48%)
Aug 10, 2023	185.42	186.84	183.25	183.79	305,888	-2.56(-1.37%)
Aug 09, 2023	189.61	189.90	185.85	186.35	209,604	-2.47(-1.31%)
Aug 08, 2023	188.59	189.29	187.02	188.82	251,013	-1.44(-0.76%)
Aug 07, 2023	187.87	190.94	186.66	190.26	224,484	+2.89(+1.54%)
Aug 04, 2023	187.68	190.39	185.44	187.37	266,807	+1.02(+0.55%)
Aug 03, 2023	185.34	186.57	182.49	186.36	341,058	-0.52(-0.28%)
Aug 02, 2023	185.17	188.75	185.17	186.88	389,901	+0.26(+0.14%)