Eagle Materials Inc Common Stock (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	243.99	244.00	239.84	242.91	245,672	+3.43(+1.43%)
Jan 13, 2025	233.49	240.11	233.19	239.48	264,881	+4.48(+1.91%)
Jan 10, 2025	234.62	238.00	234.14	235.00	254,766	-3.92(-1.64%)
Jan 08, 2025	238.64	240.92	236.38	238.92	261,255	-0.14(-0.06%)
Jan 07, 2025	242.85	243.04	236.03	239.06	329,778	-5.03(-2.06%)
Jan 06, 2025	248.18	249.62	243.17	244.09	370,156	-3.35(-1.35%)
Jan 03, 2025	245.07	248.60	244.56	247.44	201,751	+3.29(+1.35%)
Jan 02, 2025	248.79	251.38	242.17	244.15	199,893	-2.61(-1.06%)
Dec 31, 2024				246.76	0	+0.28(+0.11%)
Dec 30, 2024	246.84	248.36	242.56	246.48	178,783	-2.95(-1.18%)
Dec 27, 2024	249.44	253.42	247.81	249.43	237,514	-2.49(-0.99%)
Dec 26, 2024	248.70	252.81	247.95	251.92	218,749	+1.69(+0.68%)
Dec 24, 2024	248.11	251.01	247.72	250.23	87,963	+1.32(+0.53%)
Dec 23, 2024	247.22	250.92	246.84	248.91	289,990	+0.61(+0.25%)
Dec 20, 2024	249.63	253.86	247.03	248.30	651,946	-1.67(-0.67%)
Dec 19, 2024	258.02	260.96	249.95	249.97	302,908	-7.13(-2.77%)
Dec 18, 2024	267.96	269.60	256.77	257.10	335,210	-9.30(-3.49%)
Dec 17, 2024	265.52	269.00	264.27	266.40	305,594	-1.57(-0.59%)
Dec 16, 2024	273.10	273.30	267.04	267.97	426,887	-5.10(-1.87%)
Dec 13, 2024	277.00	277.56	270.89	273.07	366,249	-4.28(-1.54%)
Dec 12, 2024	278.26	282.74	275.76	277.35	256,379	-0.82(-0.29%)
Dec 11, 2024	282.95	282.95	276.01	278.17	369,390	+0.87(+0.31%)
Dec 10, 2024	282.15	284.48	274.63	277.30	515,589	-7.42(-2.61%)
Dec 09, 2024	296.30	298.66	284.23	284.72	500,470	-11.71(-3.95%)
Dec 06, 2024	300.99	301.07	295.24	296.43	287,294	-3.30(-1.10%)
Dec 05, 2024	298.73	299.87	292.15	299.73	332,704	-1.84(-0.61%)
Dec 04, 2024	300.52	303.02	297.85	301.56	222,081	-0.76(-0.25%)
Dec 03, 2024	304.09	304.29	300.74	302.32	172,921	-1.05(-0.35%)
Dec 02, 2024	308.95	308.95	302.42	303.37	232,012	-5.26(-1.71%)
Nov 29, 2024	308.99	309.68	306.08	308.64	117,553	+2.99(+0.98%)
Nov 27, 2024	310.25	312.38	304.19	305.65	137,640	-4.03(-1.30%)
Nov 26, 2024	313.57	313.57	306.73	309.68	245,134	-5.33(-1.69%)
Nov 25, 2024	312.10	321.64	311.91	315.00	578,942	+0.94(+0.30%)
Nov 22, 2024	309.72	314.23	308.70	314.06	242,141	+5.24(+1.70%)
Nov 21, 2024	301.52	309.51	301.52	308.83	248,489	+8.83(+2.94%)
Nov 20, 2024	300.13	301.36	298.02	300.00	242,377	+0.62(+0.21%)
Nov 19, 2024	296.19	301.05	295.37	299.38	169,646	-0.55(-0.18%)
Nov 18, 2024	300.68	302.33	296.88	299.93	189,422	-1.08(-0.36%)
Nov 15, 2024	305.23	307.51	299.28	301.00	230,598	-4.31(-1.41%)
Nov 14, 2024	308.72	312.80	304.04	305.31	255,632	-2.66(-0.86%)
Nov 13, 2024	311.55	311.98	306.07	307.97	230,703	-2.12(-0.68%)
Nov 12, 2024	312.20	313.96	308.41	310.09	251,939	-3.22(-1.03%)
Nov 11, 2024	314.41	316.71	309.95	313.30	153,816	+1.71(+0.55%)
Nov 08, 2024	310.48	313.50	308.45	311.60	330,424	+0.33(+0.11%)
Nov 07, 2024	312.39	313.15	306.13	311.26	238,750	-1.21(-0.39%)
Nov 06, 2024	308.26	315.57	307.10	312.47	546,018	+17.02(+5.76%)
Nov 05, 2024	287.51	295.55	287.51	295.45	293,086	+7.46(+2.59%)
Nov 04, 2024	285.50	291.89	285.50	287.99	155,409	+0.76(+0.26%)