Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	164.11	165.54	162.54	162.93	294,694	-1.69(-1.03%)
May 30, 2023	166.19	166.76	163.93	164.62	228,990	-1.56(-0.94%)
May 26, 2023	166.75	167.51	164.95	166.18	236,730	-0.38(-0.23%)
May 25, 2023	165.27	167.10	165.27	166.56	262,444	+1.67(+1.01%)
May 24, 2023	165.24	166.09	164.14	164.89	486,668	-1.86(-1.12%)
May 23, 2023	166.14	167.43	165.19	166.75	446,390	-0.36(-0.22%)
May 22, 2023	167.78	168.34	165.56	167.11	419,134	-0.10(-0.06%)
May 19, 2023	168.25	169.19	165.69	167.21	513,542	+1.18(+0.71%)
May 18, 2023	162.33	166.72	160.72	166.03	641,964	+5.41(+3.37%)
May 17, 2023	159.14	160.96	157.81	160.62	392,307	+2.27(+1.43%)
May 16, 2023	158.80	159.14	156.57	158.35	197,689	-1.29(-0.81%)
May 15, 2023	158.34	159.75	156.95	159.64	353,234	+1.33(+0.84%)
May 12, 2023	157.86	158.85	156.70	158.31	306,838	+0.49(+0.31%)
May 11, 2023	157.83	158.98	156.89	157.82	320,325	-1.07(-0.67%)
May 10, 2023	160.44	161.03	157.95	158.89	265,333	+0.13(+0.08%)
May 09, 2023	159.20	159.84	158.20	158.76	264,047	-1.22(-0.76%)
May 08, 2023	160.12	161.69	159.00	159.98	335,170	-0.10(-0.06%)
May 05, 2023	158.43	161.49	157.30	160.08	546,357	+3.68(+2.35%)
May 04, 2023	151.20	158.28	151.20	156.40	675,479	+5.66(+3.75%)
May 03, 2023	150.55	153.50	150.55	150.74	333,283	+0.95(+0.63%)
May 02, 2023	148.70	150.18	146.24	149.79	251,585	+0.84(+0.56%)
May 01, 2023	147.73	150.19	147.73	148.95	236,590	+0.74(+0.50%)
Apr 28, 2023	146.88	149.67	146.44	148.21	306,935	+1.33(+0.91%)
Apr 27, 2023	143.95	147.34	143.95	146.88	255,904	+3.36(+2.34%)
Apr 26, 2023	144.56	146.28	143.44	143.52	296,675	-1.95(-1.34%)
Apr 25, 2023	146.14	146.71	145.10	145.47	186,290	-1.76(-1.20%)
Apr 24, 2023	145.71	147.83	145.71	147.23	204,266	+1.35(+0.93%)
Apr 21, 2023	148.60	148.82	145.24	145.88	274,855	-2.39(-1.61%)
Apr 20, 2023	145.05	149.85	145.00	148.27	352,491	+2.13(+1.46%)
Apr 19, 2023	143.81	146.25	143.39	146.14	275,927	+2.43(+1.69%)
Apr 18, 2023	144.72	145.47	143.22	143.71	203,318	+0.04(+0.03%)
Apr 17, 2023	143.02	143.88	142.12	143.67	190,435	-0.07(-0.05%)
Apr 14, 2023	144.28	146.00	143.30	143.74	230,618	-1.04(-0.72%)
Apr 13, 2023	142.87	144.86	142.10	144.78	214,790	+1.80(+1.26%)
Apr 12, 2023	143.34	144.01	142.45	142.98	237,083	+1.23(+0.87%)
Apr 11, 2023	140.50	142.58	140.37	141.75	201,089	+1.84(+1.32%)
Apr 10, 2023	135.31	140.02	135.31	139.91	263,195	+3.62(+2.66%)
Apr 06, 2023	137.07	138.24	135.17	136.29	273,173	-1.14(-0.83%)
Apr 05, 2023	141.30	141.92	136.89	137.43	275,810	-5.74(-4.01%)
Apr 04, 2023	147.70	147.70	142.37	143.17	240,749	-4.21(-2.86%)