Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	182.90	184.06	181.62	183.69	385,369	+2.02(+1.11%)
Jul 28, 2023	183.32	183.44	180.36	181.66	368,144	-0.94(-0.51%)
Jul 27, 2023	185.51	188.11	180.85	182.60	495,556	-6.50(-3.44%)
Jul 26, 2023	189.53	191.11	188.82	189.10	389,681	-0.52(-0.27%)
Jul 25, 2023	187.80	190.71	187.80	189.61	292,493	+0.87(+0.46%)
Jul 24, 2023	189.94	191.63	188.00	188.75	295,521	-1.45(-0.76%)
Jul 21, 2023	191.81	192.49	189.06	190.20	339,065	-1.62(-0.85%)
Jul 20, 2023	193.33	193.33	190.16	191.83	319,168	+0.00(+0.00%)
Jul 19, 2023	191.74	192.65	189.73	191.83	336,306	-0.40(-0.21%)
Jul 18, 2023	190.18	192.75	190.18	192.22	364,592	+1.27(+0.66%)
Jul 17, 2023	187.30	191.28	187.22	190.96	348,289	+3.87(+2.07%)
Jul 14, 2023	187.85	188.23	185.05	187.09	381,115	+0.08(+0.04%)
Jul 13, 2023	185.08	187.07	183.28	187.01	316,990	+4.21(+2.31%)
Jul 12, 2023	184.31	185.14	181.38	182.80	286,874	-0.06(-0.03%)
Jul 11, 2023	182.57	184.20	181.12	182.86	244,189	+1.35(+0.75%)
Jul 10, 2023	178.93	182.29	178.00	181.50	236,872	+2.57(+1.44%)
Jul 07, 2023	178.30	180.76	178.30	178.93	325,775	+0.94(+0.53%)
Jul 06, 2023	178.66	180.38	176.53	178.00	343,624	-5.35(-2.92%)
Jul 05, 2023	183.63	184.68	182.13	183.35	329,916	-1.60(-0.87%)
Jul 03, 2023	184.75	186.16	184.30	184.95	158,171	-0.78(-0.42%)
Jun 30, 2023	185.64	186.27	184.07	185.73	252,185	+1.50(+0.81%)
Jun 29, 2023	180.94	184.30	180.94	184.23	244,985	+2.95(+1.63%)
Jun 28, 2023	179.43	181.34	178.97	181.28	353,185	+1.92(+1.07%)
Jun 27, 2023	174.57	179.71	174.28	179.36	411,042	+5.19(+2.98%)
Jun 26, 2023	173.34	175.26	173.34	174.17	310,670	+0.45(+0.26%)
Jun 23, 2023	171.62	175.63	171.62	173.72	634,724	+0.42(+0.24%)
Jun 22, 2023	173.37	174.45	170.72	173.31	412,904	-0.62(-0.36%)
Jun 21, 2023	171.08	175.66	170.89	173.92	412,193	+2.51(+1.46%)
Jun 20, 2023	168.85	171.73	167.79	171.41	504,988	+1.62(+0.96%)
Jun 16, 2023	169.37	172.34	168.78	169.79	939,775	+0.95(+0.56%)
Jun 15, 2023	164.77	169.36	164.77	168.84	339,073	+2.95(+1.78%)
Jun 14, 2023	166.47	166.92	163.73	165.89	431,963	-0.03(-0.02%)
Jun 13, 2023	165.13	167.36	165.13	165.92	323,168	+1.26(+0.77%)
Jun 12, 2023	165.38	166.44	164.59	164.66	209,338	-0.90(-0.54%)
Jun 09, 2023	166.83	167.21	164.80	165.55	235,299	-1.99(-1.19%)
Jun 08, 2023	165.41	167.63	164.37	167.54	254,985	+1.75(+1.06%)
Jun 07, 2023	165.00	168.79	165.00	165.79	548,699	+0.25(+0.15%)
Jun 06, 2023	165.47	167.96	163.96	165.54	358,532	+0.04(+0.02%)
Jun 05, 2023	166.68	167.32	163.28	165.50	374,883	-2.69(-1.60%)
Jun 02, 2023	164.13	168.30	164.13	168.19	366,005	+5.95(+3.67%)
Jun 01, 2023	162.30	163.32	161.24	162.24	409,476	+0.16(+0.10%)
May 31, 2023	163.26	164.68	161.70	162.08	296,234	-1.68(-1.03%)
May 30, 2023	165.33	165.90	163.08	163.76	230,187	-1.55(-0.94%)
May 26, 2023	165.88	166.64	164.09	165.32	237,967	-0.38(-0.23%)
May 25, 2023	164.41	166.23	164.41	165.69	263,816	+1.66(+1.01%)
May 24, 2023	164.38	165.22	163.29	164.03	489,212	-1.85(-1.12%)
May 23, 2023	165.28	166.56	164.33	165.88	448,723	-0.36(-0.22%)
May 22, 2023	166.91	167.46	164.70	166.24	421,325	-0.10(-0.06%)
May 19, 2023	167.38	168.31	164.83	166.34	516,227	+1.17(+0.71%)
May 18, 2023	161.49	165.85	159.88	165.17	645,320	+5.38(+3.37%)
May 17, 2023	158.31	160.12	156.99	159.78	394,358	+2.26(+1.43%)
May 16, 2023	157.97	158.31	155.76	157.53	198,722	-1.28(-0.81%)
May 15, 2023	157.52	158.92	156.13	158.81	355,080	+1.32(+0.84%)
May 12, 2023	157.04	158.02	155.88	157.49	308,442	+0.49(+0.31%)
May 11, 2023	157.01	158.15	156.07	157.00	321,999	-1.06(-0.67%)
May 10, 2023	159.60	160.20	157.13	158.06	266,720	+0.13(+0.08%)
May 09, 2023	158.37	159.01	157.38	157.93	265,427	-1.21(-0.76%)
May 08, 2023	159.29	160.85	158.17	159.15	336,922	-0.10(-0.06%)
May 05, 2023	157.61	160.65	156.48	159.25	549,213	+3.66(+2.35%)
May 04, 2023	150.41	157.46	150.41	155.59	679,010	+5.63(+3.76%)
May 03, 2023	149.77	152.70	149.77	149.96	335,025	+0.94(+0.63%)
May 02, 2023	147.93	149.40	145.48	149.01	252,900	+0.84(+0.56%)