Eagle Materials Inc Common Stock (NY:EXP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	227.90	232.98	224.10	229.83	302,389	+4.90(+2.18%)
May 07, 2025	232.08	232.34	222.35	224.93	405,911	-5.48(-2.38%)
May 06, 2025	230.83	233.94	230.34	230.41	223,653	-4.49(-1.91%)
May 05, 2025	232.33	238.79	231.84	234.90	206,066	+0.93(+0.40%)
May 02, 2025	230.03	237.50	230.03	233.97	254,872	+6.23(+2.74%)
May 01, 2025	227.55	232.90	226.07	227.74	242,273	+1.35(+0.60%)
Apr 30, 2025	220.44	227.11	216.94	226.39	333,094	+4.65(+2.10%)
Apr 29, 2025	220.31	223.58	216.97	221.74	224,194	+0.38(+0.17%)
Apr 28, 2025	218.58	222.08	217.76	221.36	305,188	+2.48(+1.13%)
Apr 25, 2025	220.35	221.08	217.41	218.88	233,705	-2.41(-1.09%)
Apr 24, 2025	215.49	222.31	214.50	221.29	236,730	+5.04(+2.33%)
Apr 23, 2025	218.62	224.00	212.97	216.25	438,444	+2.72(+1.27%)
Apr 22, 2025	213.32	215.69	210.97	213.53	291,272	+4.67(+2.24%)
Apr 21, 2025	214.57	214.78	206.20	208.86	336,910	-7.52(-3.48%)
Apr 17, 2025	216.11	219.48	215.91	216.38	352,370	-0.09(-0.04%)
Apr 16, 2025	222.00	223.37	213.17	216.47	531,722	-7.30(-3.26%)
Apr 15, 2025	227.66	228.90	223.03	223.77	256,395	-3.18(-1.40%)
Apr 14, 2025	226.97	227.93	218.56	226.95	309,595	+3.17(+1.42%)
Apr 11, 2025	214.00	225.55	213.90	223.78	329,977	+7.25(+3.35%)
Apr 10, 2025	219.94	224.42	213.00	216.53	598,251	-8.64(-3.84%)
Apr 09, 2025	203.55	229.36	201.61	225.17	784,919	+19.25(+9.35%)
Apr 08, 2025	219.00	222.56	203.08	205.92	524,228	-6.20(-2.92%)
Apr 07, 2025	210.18	223.26	205.70	212.12	614,499	-5.17(-2.38%)
Apr 04, 2025	220.14	222.44	212.20	217.29	914,843	-11.36(-4.97%)
Apr 03, 2025	225.20	234.03	221.01	228.65	893,451	-6.55(-2.78%)
Apr 02, 2025	223.10	236.00	223.10	235.20	482,479	+7.72(+3.39%)
Apr 01, 2025	220.59	227.95	217.99	227.48	390,997	+5.55(+2.50%)
Mar 31, 2025	217.10	222.12	212.77	221.93	472,333	+0.96(+0.43%)
Mar 28, 2025	224.51	225.68	216.93	220.97	204,365	-4.85(-2.15%)
Mar 27, 2025	228.13	228.75	223.19	225.82	273,780	-3.03(-1.32%)
Mar 26, 2025	228.21	232.07	227.02	228.85	348,143	+0.13(+0.06%)
Mar 25, 2025	225.94	230.41	225.20	228.72	402,291	+0.84(+0.37%)
Mar 24, 2025	221.39	228.18	220.60	227.88	398,808	+9.72(+4.46%)
Mar 21, 2025	214.79	218.21	212.27	218.16	640,700	+0.87(+0.40%)
Mar 20, 2025	215.56	220.33	214.40	217.29	304,890	-0.84(-0.39%)
Mar 19, 2025	212.64	218.57	212.01	218.13	324,553	+3.01(+1.40%)
Mar 18, 2025	215.77	217.01	212.17	215.12	369,955	-1.48(-0.68%)
Mar 17, 2025	212.30	218.00	211.65	216.60	264,355	+3.54(+1.66%)
Mar 14, 2025	210.01	213.81	208.42	213.06	347,343	+5.81(+2.80%)
Mar 13, 2025	208.60	210.06	205.67	207.25	389,249	-2.07(-0.99%)
Mar 12, 2025	214.11	217.72	208.75	209.31	428,834	-1.89(-0.89%)
Mar 11, 2025	214.78	216.42	210.53	211.20	438,963	-4.38(-2.03%)
Mar 10, 2025	209.33	218.45	208.99	215.58	568,339	+2.22(+1.04%)
Mar 07, 2025	219.33	219.64	205.20	213.36	691,244	-7.17(-3.25%)
Mar 06, 2025	218.86	221.94	216.45	220.53	511,749	-0.10(-0.05%)
Mar 05, 2025	216.83	221.43	213.19	220.63	436,073	+5.83(+2.72%)
Mar 04, 2025	214.38	219.96	207.78	214.80	379,906	-3.72(-1.70%)