Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	214.95	216.80	212.21	216.48	616,413	-0.34(-0.16%)
Jun 20, 2024	226.17	226.18	213.07	216.82	497,462	-11.66(-5.10%)
Jun 18, 2024	230.18	231.79	226.36	228.48	260,035	-1.53(-0.67%)
Jun 17, 2024	225.87	230.43	224.60	230.01	294,427	+3.68(+1.63%)
Jun 14, 2024	227.75	227.82	223.58	226.33	448,793	-4.33(-1.88%)
Jun 13, 2024	228.14	232.31	226.69	230.66	260,304	+1.70(+0.74%)
Jun 12, 2024	228.44	235.41	227.62	228.97	282,002	+5.96(+2.67%)
Jun 11, 2024	224.11	224.87	221.03	223.00	264,116	-2.34(-1.04%)
Jun 10, 2024	222.83	227.06	221.90	225.34	237,029	+0.90(+0.40%)
Jun 07, 2024	226.39	227.38	223.81	224.44	237,250	-2.70(-1.19%)
Jun 06, 2024	228.73	230.40	226.36	227.14	213,053	-2.46(-1.07%)
Jun 05, 2024	225.40	230.25	223.26	229.60	242,416	+5.61(+2.51%)
Jun 04, 2024	225.32	227.31	222.56	223.98	321,232	-2.81(-1.24%)
Jun 03, 2024	233.63	233.63	225.78	226.79	335,933	-5.34(-2.30%)
May 31, 2024	233.57	234.33	224.36	232.13	479,061	-1.14(-0.49%)
May 30, 2024	229.58	233.83	229.58	233.27	279,404	+4.78(+2.09%)
May 29, 2024	229.75	231.06	226.02	228.49	464,374	-3.49(-1.50%)
May 28, 2024	238.74	238.74	230.99	231.97	298,877	-6.03(-2.53%)
May 24, 2024	237.59	238.24	234.65	238.01	216,955	+2.68(+1.14%)
May 23, 2024	241.04	241.04	232.57	235.33	334,127	-3.21(-1.34%)
May 22, 2024	240.29	241.73	235.74	238.54	455,044	-3.49(-1.44%)
May 21, 2024	229.88	243.38	228.07	242.02	1,073,154	-14.66(-5.71%)
May 20, 2024	255.72	258.37	255.25	256.69	356,490	+0.67(+0.26%)
May 17, 2024	259.25	260.89	254.85	256.02	300,525	-1.90(-0.74%)
May 16, 2024	272.02	272.60	257.67	257.92	319,987	-15.73(-5.75%)
May 15, 2024	270.49	276.31	270.49	273.65	298,163	+5.24(+1.95%)
May 14, 2024	267.26	268.65	265.55	268.40	136,877	+0.99(+0.37%)
May 13, 2024	269.35	271.36	266.40	267.42	177,092	-1.44(-0.53%)
May 10, 2024	268.66	270.91	268.37	268.85	195,552	+1.87(+0.70%)
May 09, 2024	267.21	268.72	266.50	266.99	208,226	-0.08(-0.03%)
May 08, 2024	266.17	268.70	264.06	267.06	183,706	-0.97(-0.36%)
May 07, 2024	265.90	269.99	262.98	268.03	285,826	+1.64(+0.61%)
May 06, 2024	263.29	266.40	263.29	266.40	171,641	+5.56(+2.13%)
May 03, 2024	261.19	266.26	260.05	260.83	393,713	+4.19(+1.63%)
May 02, 2024	256.18	256.72	248.25	256.65	278,972	+4.33(+1.71%)
May 01, 2024	250.58	258.05	248.06	252.32	234,717	+1.89(+0.75%)
Apr 30, 2024	255.96	258.21	250.19	250.43	173,967	-7.59(-2.94%)
Apr 29, 2024	257.32	258.48	255.70	258.02	148,443	+1.61(+0.63%)
Apr 26, 2024	254.95	256.79	253.59	256.42	150,485	+2.77(+1.09%)
Apr 25, 2024	247.50	254.17	245.86	253.65	209,026	+0.80(+0.32%)
Apr 24, 2024	253.70	256.62	249.62	252.85	262,334	-0.32(-0.13%)
Apr 23, 2024	245.33	253.61	245.33	253.17	339,792	+8.54(+3.49%)
Apr 22, 2024	239.34	246.66	238.00	244.63	324,343	+6.70(+2.82%)
Apr 19, 2024	242.38	244.16	236.67	237.93	525,848	-4.19(-1.73%)
Apr 18, 2024	247.16	248.42	241.55	242.11	241,617	-2.47(-1.01%)
Apr 17, 2024	249.72	251.01	244.30	244.58	313,196	-3.93(-1.58%)
Apr 16, 2024	249.49	249.89	246.40	248.51	198,001	-1.18(-0.47%)
Apr 15, 2024	259.80	259.80	249.53	249.68	302,835	-4.94(-1.94%)
Apr 12, 2024	254.62	255.84	251.92	254.62	258,459	-2.33(-0.91%)
Apr 11, 2024	254.91	258.45	254.43	256.95	273,556	+4.11(+1.62%)
Apr 10, 2024	253.14	257.80	252.06	252.84	343,899	-6.06(-2.34%)
Apr 09, 2024	266.37	267.48	257.28	258.90	250,187	-7.07(-2.66%)
Apr 08, 2024	267.50	269.67	265.33	265.98	172,942	-0.47(-0.18%)
Apr 05, 2024	261.09	266.73	261.09	266.45	232,012	+6.73(+2.59%)
Apr 04, 2024	268.11	270.19	259.40	259.71	253,293	-5.92(-2.23%)
Apr 03, 2024	262.23	267.02	262.23	265.64	322,275	+1.91(+0.72%)
Apr 02, 2024	268.13	268.48	262.28	263.73	311,199	-5.79(-2.15%)
Apr 01, 2024	272.05	272.12	268.12	269.52	230,130	-1.93(-0.71%)
Mar 28, 2024	269.37	272.01	266.93	271.45	279,097	+2.62(+0.97%)
Mar 27, 2024	271.01	272.42	265.86	268.83	249,773	-0.94(-0.35%)
Mar 26, 2024	268.70	269.87	267.13	269.77	360,630	+1.92(+0.72%)
Mar 25, 2024	267.17	268.61	266.06	267.85	264,025	+0.58(+0.22%)
Mar 22, 2024	266.06	267.56	262.96	267.27	285,122	+2.84(+1.07%)
Mar 21, 2024	262.41	264.63	260.65	264.44	248,802	+3.21(+1.23%)
Mar 20, 2024	253.90	261.37	253.90	261.23	323,765	+7.34(+2.89%)
Mar 19, 2024	249.28	254.00	249.18	253.89	209,333	+4.29(+1.72%)
Mar 18, 2024	250.63	251.73	248.63	249.60	237,572	+0.31(+0.12%)
Mar 15, 2024	247.76	251.95	247.76	249.29	518,810	-0.79(-0.32%)
Mar 14, 2024	248.87	252.90	247.64	250.08	669,705	+0.61(+0.24%)
Mar 13, 2024	253.28	256.14	249.01	249.47	664,051	-4.45(-1.75%)
Mar 12, 2024	251.85	254.66	251.69	253.93	304,430	+2.84(+1.13%)
Mar 11, 2024	255.22	255.84	246.69	251.08	312,911	-5.37(-2.09%)
Mar 08, 2024	258.88	261.10	255.35	256.45	174,984	-2.57(-0.99%)
Mar 07, 2024	257.12	261.85	257.12	259.02	170,008	+3.34(+1.31%)
Mar 06, 2024	256.45	257.85	252.53	255.68	296,703	+1.23(+0.48%)
Mar 05, 2024	256.60	259.21	253.86	254.45	264,600	-3.68(-1.43%)
Mar 04, 2024	257.32	260.86	257.08	258.14	276,339	+2.48(+0.97%)
Mar 01, 2024	252.45	256.08	252.45	255.66	248,112	+2.64(+1.04%)
Feb 29, 2024	252.78	254.82	251.91	253.02	271,607	+2.83(+1.13%)
Feb 28, 2024	249.62	252.49	249.62	250.18	208,324	-0.36(-0.14%)
Feb 27, 2024	250.95	252.60	250.05	250.54	247,824	+0.08(+0.03%)
Feb 26, 2024	247.89	251.47	247.53	250.46	216,089	+2.31(+0.93%)
Feb 23, 2024	250.31	250.71	247.41	248.15	223,773	-0.84(-0.34%)
Feb 22, 2024	243.49	249.56	243.49	248.99	286,782	+7.19(+2.98%)
Feb 21, 2024	241.56	242.50	240.83	241.79	214,911	+0.17(+0.07%)
Feb 20, 2024	243.77	245.20	239.84	241.62	341,387	-4.37(-1.78%)
Feb 16, 2024	249.47	251.78	245.85	245.99	357,496	-2.52(-1.02%)
Feb 15, 2024	247.09	248.84	242.64	248.52	320,078	+3.72(+1.52%)
Feb 14, 2024	242.90	246.89	240.87	244.79	328,678	+4.91(+2.05%)
Feb 13, 2024	238.73	240.01	233.51	239.88	486,589	-5.97(-2.43%)
Feb 12, 2024	243.98	248.49	243.66	245.85	335,406	+3.14(+1.29%)
Feb 09, 2024	243.92	244.21	242.32	242.71	372,194	-0.16(-0.07%)
Feb 08, 2024	239.78	243.16	239.02	242.87	328,405	+3.09(+1.29%)
Feb 07, 2024	238.21	241.50	237.02	239.78	344,120	+4.45(+1.89%)
Feb 06, 2024	233.12	236.53	232.78	235.32	312,494	+2.26(+0.97%)
Feb 05, 2024	232.94	234.84	230.55	233.07	336,554	-2.66(-1.13%)
Feb 02, 2024	231.15	236.93	229.31	235.73	293,585	+2.36(+1.01%)
Feb 01, 2024	227.71	233.98	226.15	233.38	394,135	+7.57(+3.35%)
Jan 31, 2024	226.87	229.54	225.53	225.80	452,456	-2.57(-1.13%)
Jan 30, 2024	224.24	229.24	223.28	228.38	633,861	+4.47(+2.00%)
Jan 29, 2024	216.46	224.90	214.63	223.91	533,322	+8.45(+3.92%)
Jan 26, 2024	215.43	216.53	213.91	215.46	365,832	+3.50(+1.65%)
Jan 25, 2024	209.56	212.44	203.84	211.95	418,179	+4.97(+2.40%)
Jan 24, 2024	208.32	208.96	205.48	206.98	437,870	+1.00(+0.48%)
Jan 23, 2024	208.93	208.93	203.55	205.99	322,827	-3.13(-1.50%)
Jan 22, 2024	205.16	210.57	205.16	209.12	261,921	+5.10(+2.50%)
Jan 19, 2024	201.84	204.24	199.66	204.02	171,805	+2.76(+1.37%)
Jan 18, 2024	199.16	201.56	198.47	201.26	202,705	+2.87(+1.45%)
Jan 17, 2024	197.58	199.29	197.16	198.38	197,046	-1.44(-0.72%)
Jan 16, 2024	201.57	202.06	199.30	199.82	207,842	-2.66(-1.32%)
Jan 12, 2024	204.57	204.75	201.29	202.48	132,930	-1.76(-0.86%)
Jan 11, 2024	204.62	204.92	201.42	204.24	117,104	-0.87(-0.42%)
Jan 10, 2024	202.72	205.32	202.07	205.11	160,490	+1.97(+0.97%)
Jan 09, 2024	201.59	203.23	199.65	203.14	146,707	-0.37(-0.18%)
Jan 08, 2024	201.71	203.86	200.40	203.51	248,863	+3.81(+1.91%)
Jan 05, 2024	196.15	200.23	196.15	199.70	219,746	+2.66(+1.35%)
Jan 04, 2024	196.11	198.73	195.52	197.03	228,584	+0.99(+0.50%)
Jan 03, 2024	197.76	199.27	195.86	196.05	228,204	-4.00(-2.00%)
Jan 02, 2024	200.63	202.96	198.52	200.05	201,211	-2.36(-1.17%)
Dec 29, 2023	202.95	203.97	201.99	202.41	105,673	-1.40(-0.69%)
Dec 28, 2023	204.77	205.22	203.08	203.81	105,104	-1.56(-0.76%)
Dec 27, 2023	204.82	205.39	204.00	205.37	97,556	+0.68(+0.33%)
Dec 26, 2023	203.72	205.95	202.88	204.69	114,293	+1.72(+0.85%)
Dec 22, 2023	202.62	203.63	201.13	202.97	135,798	+1.82(+0.90%)
Dec 21, 2023	203.34	203.88	199.41	201.16	255,360	+0.03(+0.01%)
Dec 20, 2023	203.03	206.04	201.04	201.13	255,972	-2.70(-1.33%)
Dec 19, 2023	204.81	205.50	202.15	203.83	215,884	+0.95(+0.47%)
Dec 18, 2023	203.53	203.91	200.37	202.88	262,060	-0.25(-0.12%)
Dec 15, 2023	202.49	205.23	201.11	203.13	461,538	+0.10(+0.05%)
Dec 14, 2023	194.65	203.42	193.54	203.03	610,037	+11.38(+5.94%)
Dec 13, 2023	189.94	192.09	186.09	191.66	452,840	+1.65(+0.87%)
Dec 12, 2023	189.39	190.65	187.71	190.00	179,650	+2.28(+1.22%)
Dec 11, 2023	188.26	190.22	187.58	187.72	159,580	-0.70(-0.37%)
Dec 08, 2023	186.52	190.17	186.52	188.42	211,302	+0.90(+0.48%)
Dec 07, 2023	184.65	187.54	184.06	187.52	157,515	+3.39(+1.84%)
Dec 06, 2023	183.40	185.89	183.29	184.13	241,706	+2.31(+1.27%)
Dec 05, 2023	183.99	183.99	181.77	181.82	216,482	-2.84(-1.54%)
Dec 04, 2023	183.63	185.60	183.21	184.66	207,990	+0.16(+0.09%)
Dec 01, 2023	180.43	184.72	180.43	184.50	188,199	+4.07(+2.25%)
Nov 30, 2023	179.21	181.38	177.81	180.44	267,312	+1.02(+0.57%)
Nov 29, 2023	177.98	180.65	177.98	179.42	239,560	+2.25(+1.27%)
Nov 28, 2023	180.19	181.28	177.07	177.17	224,038	-3.16(-1.75%)
Nov 27, 2023	177.77	180.87	177.57	180.32	180,899	+1.61(+0.90%)
Nov 24, 2023	177.05	179.46	177.05	178.71	82,828	+0.92(+0.52%)
Nov 22, 2023	177.47	179.27	177.19	177.79	174,071	+1.39(+0.79%)
Nov 21, 2023	175.34	179.40	175.34	176.41	316,945	+1.20(+0.68%)
Nov 20, 2023	174.72	175.59	172.46	175.21	261,412	-0.08(-0.05%)
Nov 17, 2023	173.44	175.37	172.54	175.29	211,942	+3.04(+1.76%)
Nov 16, 2023	172.93	174.47	171.62	172.25	300,525	-0.17(-0.10%)
Nov 15, 2023	174.11	176.04	171.92	172.42	353,330	-1.47(-0.85%)
Nov 14, 2023	170.61	175.92	170.61	173.90	253,217	+6.67(+3.99%)
Nov 13, 2023	166.17	168.36	166.17	167.23	231,923	+0.01(+0.01%)
Nov 10, 2023	165.81	167.24	164.56	167.22	154,478	+2.66(+1.62%)
Nov 09, 2023	166.84	166.84	163.89	164.56	172,820	-0.96(-0.58%)
Nov 08, 2023	164.80	165.83	163.59	165.51	226,726	+1.52(+0.93%)
Nov 07, 2023	163.41	164.70	162.65	163.99	222,987	-0.32(-0.19%)
Nov 06, 2023	164.90	165.75	164.07	164.31	222,108	-0.21(-0.13%)
Nov 03, 2023	163.36	165.49	162.48	164.52	265,589	+3.65(+2.27%)
Nov 02, 2023	161.13	162.93	160.50	160.87	397,686	+2.73(+1.73%)
Nov 01, 2023	153.59	158.53	153.14	158.14	286,657	+4.75(+3.10%)
Oct 31, 2023	152.07	154.19	152.07	153.39	307,057	+0.91(+0.59%)
Oct 30, 2023	148.23	153.15	147.69	152.48	416,236	+5.23(+3.55%)
Oct 27, 2023	147.94	149.00	144.54	147.25	383,912	+0.10(+0.07%)
Oct 26, 2023	150.28	150.28	145.91	147.15	483,060	-4.44(-2.93%)
Oct 25, 2023	153.58	154.15	151.28	151.59	393,582	-3.50(-2.26%)
Oct 24, 2023	155.59	156.62	154.24	155.09	253,165	+1.28(+0.83%)
Oct 23, 2023	153.37	157.42	153.37	153.81	492,441	-0.69(-0.45%)
Oct 20, 2023	157.11	157.75	153.53	154.50	540,997	-2.32(-1.48%)
Oct 19, 2023	158.86	160.78	156.23	156.82	378,784	-1.94(-1.22%)
Oct 18, 2023	164.33	164.33	158.70	158.77	246,945	-7.66(-4.60%)
Oct 17, 2023	165.23	167.62	165.23	166.43	351,508	+0.02(+0.01%)
Oct 16, 2023	166.22	167.87	165.75	166.41	138,533	+2.44(+1.49%)
Oct 13, 2023	165.72	166.65	163.14	163.97	248,547	-1.62(-0.98%)
Oct 12, 2023	171.67	171.67	164.67	165.59	272,294	-5.61(-3.28%)
Oct 11, 2023	169.38	171.47	169.38	171.21	163,610	+2.10(+1.24%)
Oct 10, 2023	169.14	171.46	168.10	169.10	205,053	+0.52(+0.31%)
Oct 09, 2023	167.44	169.17	165.80	168.59	172,906	-0.08(-0.05%)
Oct 06, 2023	166.12	170.57	165.71	168.66	192,133	+1.74(+1.04%)
Oct 05, 2023	166.48	168.24	165.40	166.92	210,536	+0.05(+0.03%)
Oct 04, 2023	161.96	167.22	161.60	166.87	297,883	+5.92(+3.68%)
Oct 03, 2023	163.08	164.78	159.76	160.95	383,301	-3.46(-2.10%)
Oct 02, 2023	165.95	167.13	163.36	164.41	244,716	-1.55(-0.93%)
Sep 29, 2023	169.63	169.74	165.84	165.95	301,593	-2.34(-1.39%)
Sep 28, 2023	166.18	169.85	166.18	168.30	219,702	+2.29(+1.38%)
Sep 27, 2023	163.67	167.13	162.78	166.00	415,032	+3.75(+2.31%)
Sep 26, 2023	162.33	164.75	161.89	162.26	261,641	-0.76(-0.46%)
Sep 25, 2023	161.28	163.71	162.60	163.01	331,866	+1.07(+0.66%)
Sep 22, 2023	163.75	164.73	161.08	161.95	525,582	-1.58(-0.97%)
Sep 21, 2023	169.02	169.02	163.19	163.53	424,671	-7.03(-4.12%)
Sep 20, 2023	174.09	175.02	170.30	170.56	287,758	-2.38(-1.38%)
Sep 19, 2023	173.15	173.50	170.65	172.94	248,861	-0.45(-0.26%)
Sep 18, 2023	173.69	174.41	170.86	173.39	406,379	+0.03(+0.02%)
Sep 15, 2023	176.05	176.89	172.36	173.36	685,520	-4.00(-2.25%)
Sep 14, 2023	177.71	178.94	175.72	177.35	296,004	+1.19(+0.67%)
Sep 13, 2023	178.43	179.32	174.91	176.17	309,235	-3.16(-1.76%)
Sep 12, 2023	179.85	181.23	178.65	179.32	168,630	-1.90(-1.05%)
Sep 11, 2023	181.02	181.87	179.88	181.22	184,186	+1.68(+0.94%)
Sep 08, 2023	178.99	181.60	178.55	179.54	187,721	-0.26(-0.14%)
Sep 07, 2023	180.69	182.75	177.88	179.80	474,423	-3.09(-1.69%)
Sep 06, 2023	183.12	185.53	180.14	182.90	289,213	-0.28(-0.15%)
Sep 05, 2023	191.88	192.97	182.52	183.18	464,584	-10.67(-5.50%)
Sep 01, 2023	189.22	195.02	189.22	193.84	307,569	+5.43(+2.88%)
Aug 31, 2023	187.67	189.97	186.80	188.41	345,477	+1.46(+0.78%)
Aug 30, 2023	185.73	188.78	185.73	186.95	301,194	+1.59(+0.86%)
Aug 29, 2023	180.39	185.57	178.96	185.35	250,925	+4.61(+2.55%)
Aug 28, 2023	179.04	182.65	179.04	180.75	352,106	+2.01(+1.12%)
Aug 25, 2023	176.31	179.25	173.50	178.74	437,810	+2.58(+1.46%)
Aug 24, 2023	178.45	179.51	176.07	176.16	211,458	-3.40(-1.90%)
Aug 23, 2023	176.86	179.63	176.54	179.56	188,222	+2.30(+1.30%)
Aug 22, 2023	174.57	177.86	174.57	177.26	183,910	+1.68(+0.96%)
Aug 21, 2023	175.16	176.19	171.97	175.58	266,367	+0.97(+0.56%)
Aug 18, 2023	174.16	175.47	172.84	174.61	299,199	-1.18(-0.67%)
Aug 17, 2023	182.45	184.26	175.65	175.79	777,441	-6.07(-3.34%)
Aug 16, 2023	183.61	184.58	181.82	181.86	186,386	-1.39(-0.76%)
Aug 15, 2023	183.68	184.12	182.09	183.25	177,661	-0.91(-0.50%)
Aug 14, 2023	182.84	184.29	181.77	184.17	126,896	+1.47(+0.81%)
Aug 11, 2023	183.49	184.82	182.49	182.70	171,606	-0.88(-0.48%)
Aug 10, 2023	185.22	186.63	183.05	183.58	306,226	-2.56(-1.37%)
Aug 09, 2023	189.41	189.69	185.64	186.14	209,835	-2.47(-1.31%)
Aug 08, 2023	188.38	189.08	186.82	188.61	251,290	-1.44(-0.76%)
Aug 07, 2023	187.66	190.73	186.46	190.05	224,732	+2.89(+1.54%)
Aug 04, 2023	187.47	190.18	185.24	187.17	267,101	+1.01(+0.55%)
Aug 03, 2023	185.14	186.36	182.29	186.15	341,435	-0.52(-0.28%)
Aug 02, 2023	184.97	188.54	184.97	186.67	390,332	+0.26(+0.14%)