Skip to main content

Eagle Materials Inc (NY: EXP )

292.07 +8.31 (+2.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.