Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	185.43	186.06	183.87	185.52	252,463	+1.49(+0.81%)
Jun 29, 2023	180.74	184.10	180.74	184.03	245,255	+2.95(+1.63%)
Jun 28, 2023	179.23	181.13	178.78	181.09	353,575	+1.92(+1.07%)
Jun 27, 2023	174.38	179.51	174.09	179.16	411,496	+5.19(+2.98%)
Jun 26, 2023	173.14	175.06	173.14	173.98	311,014	+0.45(+0.26%)
Jun 23, 2023	171.43	175.43	171.43	173.53	635,425	+0.42(+0.24%)
Jun 22, 2023	173.17	174.26	170.53	173.11	413,361	-0.62(-0.36%)
Jun 21, 2023	170.90	175.46	170.71	173.73	412,648	+2.51(+1.46%)
Jun 20, 2023	168.66	171.54	167.60	171.22	505,546	+1.62(+0.96%)
Jun 16, 2023	169.18	172.15	168.60	169.60	940,813	+0.95(+0.56%)
Jun 15, 2023	164.59	169.17	164.59	168.66	339,447	+2.94(+1.78%)
Jun 14, 2023	166.29	166.73	163.55	165.71	432,440	-0.03(-0.02%)
Jun 13, 2023	164.94	167.18	164.94	165.74	323,525	+1.26(+0.77%)
Jun 12, 2023	165.20	166.26	164.41	164.48	209,570	-0.90(-0.54%)
Jun 09, 2023	166.64	167.02	164.62	165.37	235,559	-1.99(-1.19%)
Jun 08, 2023	165.23	167.45	164.18	167.36	255,266	+1.75(+1.06%)
Jun 07, 2023	164.81	168.60	164.81	165.61	549,305	+0.25(+0.15%)
Jun 06, 2023	165.28	167.77	163.78	165.36	358,928	+0.04(+0.02%)
Jun 05, 2023	166.50	167.14	163.10	165.32	375,298	-2.68(-1.60%)
Jun 02, 2023	163.95	168.11	163.95	168.00	366,410	+5.94(+3.67%)
Jun 01, 2023	162.12	163.14	161.06	162.06	409,929	+0.16(+0.10%)
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%)