Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+9.70(+6.10%)
May 08, 2023	159.28	160.84	158.16	159.14	336,943	-0.10(-0.06%)
May 05, 2023	157.60	160.63	156.47	159.24	549,248	+3.66(+2.35%)
May 04, 2023	150.40	157.45	150.40	155.58	679,054	+5.63(+3.76%)
May 03, 2023	149.76	152.69	149.76	149.95	335,046	+0.94(+0.63%)
May 02, 2023	147.92	149.39	145.47	149.00	252,916	+0.84(+0.56%)
May 01, 2023	146.95	149.40	146.95	148.17	237,842	+0.74(+0.50%)
Apr 28, 2023	146.11	148.88	145.67	147.43	308,559	+1.32(+0.91%)
Apr 27, 2023	143.19	146.56	143.19	146.11	257,258	+3.34(+2.34%)
Apr 26, 2023	143.80	145.51	142.69	142.76	298,245	-1.94(-1.34%)
Apr 25, 2023	145.37	145.94	144.34	144.70	187,275	-1.75(-1.20%)
Apr 24, 2023	144.94	147.05	144.94	146.46	205,347	+1.34(+0.93%)
Apr 21, 2023	147.82	148.04	144.47	145.11	276,309	-2.38(-1.61%)
Apr 20, 2023	144.29	149.07	144.24	147.49	354,356	+2.12(+1.46%)
Apr 19, 2023	143.05	145.48	142.63	145.37	277,387	+2.42(+1.69%)
Apr 18, 2023	143.96	144.71	142.47	142.95	204,394	+0.04(+0.03%)
Apr 17, 2023	142.27	143.12	141.37	142.91	191,442	-0.07(-0.05%)
Apr 14, 2023	143.52	145.23	142.55	142.98	231,838	-1.03(-0.72%)
Apr 13, 2023	142.12	144.10	141.35	144.02	215,926	+1.79(+1.26%)
Apr 12, 2023	142.59	143.25	141.70	142.23	238,337	+1.22(+0.87%)
Apr 11, 2023	139.76	141.83	139.63	141.00	202,153	+1.83(+1.32%)
Apr 10, 2023	134.60	139.28	134.60	139.17	264,587	+3.60(+2.66%)
Apr 06, 2023	136.35	137.51	134.46	135.57	274,618	-1.13(-0.83%)
Apr 05, 2023	140.56	141.17	136.17	136.71	277,269	-5.71(-4.01%)
Apr 04, 2023	146.92	146.92	141.62	142.42	242,023	-4.19(-2.86%)
Apr 03, 2023	145.73	146.91	144.27	146.60	243,945	+0.63(+0.43%)
Mar 31, 2023	144.89	147.03	144.39	145.98	203,379	+2.01(+1.40%)
Mar 30, 2023	144.64	146.72	143.38	143.97	184,923	+0.58(+0.40%)
Mar 29, 2023	143.37	143.81	142.54	143.39	159,831	+1.15(+0.81%)
Mar 28, 2023	140.21	142.65	139.48	142.24	164,971	+2.48(+1.77%)
Mar 27, 2023	139.53	140.81	138.59	139.76	146,154	+1.60(+1.16%)
Mar 24, 2023	136.31	138.31	134.78	138.16	205,434	-0.17(-0.12%)
Mar 23, 2023	137.96	140.71	137.00	138.33	363,341	+0.55(+0.40%)
Mar 22, 2023	139.17	141.30	137.76	137.78	411,140	-1.66(-1.19%)
Mar 21, 2023	137.23	140.27	137.23	139.44	362,310	+4.78(+3.55%)
Mar 20, 2023	133.21	135.35	132.41	134.66	195,414	+3.43(+2.62%)
Mar 17, 2023	134.11	134.74	130.90	131.22	728,615	-3.63(-2.69%)
Mar 16, 2023	129.82	134.95	129.11	134.86	262,924	+4.18(+3.20%)
Mar 15, 2023	132.73	133.17	128.83	130.68	320,845	-5.14(-3.79%)
Mar 14, 2023	136.26	137.83	134.44	135.82	298,189	+2.88(+2.17%)
Mar 13, 2023	132.33	135.87	131.60	132.94	262,567	-2.08(-1.54%)
Mar 10, 2023	138.98	139.79	133.06	135.03	302,674	-4.47(-3.20%)
Mar 09, 2023	143.46	144.64	139.43	139.50	173,157	-4.17(-2.90%)
Mar 08, 2023	143.50	145.10	141.71	143.66	233,499	+0.33(+0.23%)
Mar 07, 2023	144.51	145.15	142.52	143.34	266,209	-0.87(-0.61%)
Mar 06, 2023	146.38	146.38	143.39	144.21	596,708	-2.26(-1.55%)
Mar 03, 2023	145.24	146.83	143.76	146.47	259,150	+1.92(+1.33%)
Mar 02, 2023	141.30	144.99	140.00	144.56	316,591	+2.29(+1.61%)
Mar 01, 2023	139.02	142.32	139.00	142.26	334,374	+2.95(+2.12%)
Feb 28, 2023	138.68	140.28	138.68	139.32	197,578	+0.47(+0.34%)
Feb 27, 2023	139.44	140.88	138.70	138.85	249,608	+1.08(+0.79%)
Feb 24, 2023	136.94	138.06	135.90	137.77	297,334	-1.08(-0.78%)
Feb 23, 2023	139.16	140.08	136.45	138.85	156,173	+0.30(+0.22%)
Feb 22, 2023	137.49	138.84	137.23	138.55	232,232	+1.90(+1.39%)
Feb 21, 2023	140.56	141.61	136.66	136.66	242,124	-6.13(-4.29%)
Feb 17, 2023	142.04	144.08	141.30	142.78	239,539	+0.30(+0.21%)
Feb 16, 2023	142.89	145.60	141.61	142.48	245,782	-2.80(-1.93%)
Feb 15, 2023	142.58	146.71	142.58	145.28	248,880	+2.06(+1.44%)
Feb 14, 2023	143.54	145.17	141.68	143.22	165,136	-0.79(-0.55%)
Feb 13, 2023	142.49	144.10	141.34	144.01	208,892	+1.25(+0.88%)
Feb 10, 2023	142.43	143.90	141.46	142.76	267,734	-0.52(-0.36%)
Feb 09, 2023	147.06	147.78	143.24	143.28	155,275	-2.64(-1.81%)
Feb 08, 2023	148.23	148.37	145.00	145.92	267,530	-2.91(-1.95%)
Feb 07, 2023	145.74	149.59	144.08	148.83	301,425	+2.60(+1.78%)
Feb 06, 2023	146.34	146.95	144.61	146.23	240,245	-1.35(-0.92%)
Feb 03, 2023	148.55	150.73	146.75	147.58	294,749	-2.50(-1.67%)
Feb 02, 2023	147.43	151.06	147.22	150.08	288,789	+3.06(+2.08%)
Feb 01, 2023	144.06	148.46	143.97	147.02	294,274	+1.99(+1.37%)
Jan 31, 2023	141.99	145.13	141.70	145.03	348,147	+4.52(+3.22%)
Jan 30, 2023	139.92	142.24	138.87	140.52	361,242	+0.42(+0.30%)
Jan 27, 2023	137.98	141.24	136.83	140.10	355,444	+2.06(+1.49%)
Jan 26, 2023	142.60	143.47	132.62	138.04	608,837	-5.65(-3.93%)
Jan 25, 2023	140.94	144.11	140.57	143.69	246,808	+1.53(+1.08%)
Jan 24, 2023	139.02	143.37	139.02	142.17	204,867	+1.00(+0.71%)
Jan 23, 2023	139.34	142.88	139.08	141.16	260,082	+1.74(+1.25%)
Jan 20, 2023	136.91	139.72	135.48	139.43	328,427	+2.92(+2.14%)
Jan 19, 2023	139.37	139.61	136.06	136.51	201,679	-3.92(-2.79%)
Jan 18, 2023	141.47	143.86	140.31	140.43	144,089	-0.89(-0.63%)
Jan 17, 2023	142.62	143.04	140.20	141.32	185,569	-1.84(-1.28%)
Jan 13, 2023	140.46	143.81	140.29	143.16	187,418	+1.83(+1.29%)
Jan 12, 2023	142.83	142.83	139.94	141.33	194,196	-1.03(-0.72%)
Jan 11, 2023	139.87	142.57	138.49	142.36	267,546	+3.67(+2.65%)
Jan 10, 2023	139.24	139.44	135.69	138.69	254,997	-0.25(-0.18%)
Jan 09, 2023	142.70	142.86	138.79	138.94	335,347	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.66	142.03	161,999	+5.50(+4.03%)
Jan 05, 2023	136.02	137.18	135.26	136.53	396,937	-0.72(-0.52%)
Jan 04, 2023	135.87	137.57	135.04	137.24	306,495	+3.34(+2.49%)
Jan 03, 2023	133.97	135.18	132.62	133.91	203,031	+2.00(+1.52%)
Dec 30, 2022	131.52	132.34	130.67	131.90	125,929	-1.11(-0.84%)
Dec 29, 2022	131.52	133.51	131.42	133.01	166,719	+2.02(+1.54%)
Dec 28, 2022	133.60	133.99	130.95	131.00	119,433	-2.17(-1.63%)
Dec 27, 2022	132.75	133.79	132.40	133.17	158,265	+0.66(+0.50%)
Dec 23, 2022	130.59	132.77	129.76	132.50	140,361	+2.04(+1.57%)
Dec 22, 2022	131.36	132.01	128.32	130.46	590,825	-2.28(-1.72%)
Dec 21, 2022	132.69	133.77	132.50	132.74	167,561	+1.71(+1.30%)
Dec 20, 2022	130.33	131.92	129.94	131.04	233,986	+0.61(+0.46%)
Dec 19, 2022	134.35	134.96	129.42	130.43	296,335	-3.70(-2.76%)
Dec 16, 2022	132.71	134.45	131.47	134.13	498,017	-0.01(-0.01%)
Dec 15, 2022	135.86	136.38	134.08	134.14	245,719	-4.19(-3.03%)
Dec 14, 2022	139.26	140.18	136.84	138.33	271,887	-1.30(-0.93%)
Dec 13, 2022	140.61	140.96	137.38	139.63	292,659	+3.80(+2.79%)
Dec 12, 2022	136.18	136.77	133.23	135.84	426,136	-0.06(-0.04%)
Dec 09, 2022	134.28	136.60	134.28	135.90	248,529	+1.20(+0.89%)
Dec 08, 2022	133.71	134.97	133.08	134.70	163,324	+2.09(+1.58%)
Dec 07, 2022	132.05	134.19	131.91	132.60	170,731	-0.15(-0.11%)
Dec 06, 2022	132.16	134.04	130.44	132.75	252,457	+0.85(+0.65%)
Dec 05, 2022	133.48	133.69	130.35	131.90	461,295	-3.51(-2.59%)
Dec 02, 2022	134.60	135.83	134.18	135.41	159,942	-0.40(-0.29%)
Dec 01, 2022	136.21	136.65	134.81	135.81	213,625	+0.68(+0.51%)
Nov 30, 2022	131.58	135.20	129.97	135.12	218,295	+3.41(+2.59%)
Nov 29, 2022	131.06	132.63	131.00	131.71	157,342	+0.23(+0.17%)
Nov 28, 2022	131.81	133.23	130.82	131.49	165,623	-1.93(-1.45%)
Nov 25, 2022	132.38	134.23	132.38	133.42	70,794	+0.28(+0.21%)
Nov 23, 2022	133.22	134.32	132.81	133.14	143,754	-0.21(-0.16%)
Nov 22, 2022	131.62	133.47	131.03	133.35	354,995	+2.93(+2.25%)
Nov 21, 2022	129.25	130.70	129.03	130.41	181,669	+0.77(+0.60%)
Nov 18, 2022	128.51	129.99	127.39	129.64	207,098	+3.07(+2.43%)
Nov 17, 2022	125.58	126.72	124.45	126.57	209,345	-1.05(-0.82%)
Nov 16, 2022	127.06	128.71	127.06	127.62	280,649	-0.23(-0.18%)
Nov 15, 2022	129.56	131.69	127.51	127.85	254,062	+0.50(+0.39%)
Nov 14, 2022	131.13	132.56	127.00	127.35	230,483	-5.21(-3.93%)
Nov 11, 2022	130.74	134.03	130.27	132.56	248,614	+2.93(+2.26%)
Nov 10, 2022	127.11	130.24	125.98	129.63	299,718	+9.19(+7.63%)
Nov 09, 2022	122.03	123.59	120.02	120.44	240,339	-3.47(-2.80%)
Nov 08, 2022	123.16	125.21	122.56	123.91	272,087	+1.31(+1.07%)
Nov 07, 2022	122.83	122.89	120.21	122.61	219,573	+1.25(+1.03%)
Nov 04, 2022	120.67	122.44	118.89	121.36	250,654	+2.72(+2.30%)
Nov 03, 2022	115.33	120.28	115.33	118.63	307,907	+1.76(+1.51%)
Nov 02, 2022	120.70	122.50	116.82	116.87	311,466	-4.11(-3.40%)
Nov 01, 2022	122.56	122.56	120.15	120.98	290,228	-0.24(-0.20%)
Oct 31, 2022	121.41	122.89	120.27	121.22	285,166	-1.02(-0.84%)
Oct 28, 2022	120.45	122.37	119.59	122.24	244,310	+1.98(+1.65%)
Oct 27, 2022	120.29	121.80	118.95	120.26	320,712	+1.22(+1.02%)
Oct 26, 2022	120.23	121.76	118.40	119.04	323,627	-2.48(-2.04%)
Oct 25, 2022	114.02	121.68	114.02	121.52	490,298	+6.18(+5.36%)
Oct 24, 2022	113.69	116.23	112.05	115.33	398,027	+2.68(+2.38%)
Oct 21, 2022	110.27	113.50	110.09	112.66	751,780	+2.39(+2.17%)
Oct 20, 2022	112.50	114.68	110.26	110.27	257,701	-1.96(-1.75%)
Oct 19, 2022	115.55	115.92	111.53	112.23	251,433	-4.77(-4.07%)
Oct 18, 2022	116.04	117.32	115.68	117.00	179,767	+3.55(+3.13%)
Oct 17, 2022	112.22	113.83	112.00	113.45	230,736	+3.42(+3.11%)
Oct 14, 2022	115.19	115.72	109.27	110.03	356,746	-4.40(-3.85%)
Oct 13, 2022	110.30	115.63	108.59	114.43	410,096	+1.86(+1.66%)
Oct 12, 2022	112.43	113.83	111.07	112.56	318,725	+0.39(+0.34%)
Oct 11, 2022	110.08	113.67	109.83	112.18	304,192	+1.49(+1.34%)
Oct 10, 2022	110.86	111.15	109.36	110.69	205,008	+1.02(+0.93%)
Oct 07, 2022	111.39	111.74	109.06	109.67	259,934	-3.36(-2.97%)
Oct 06, 2022	114.12	115.61	112.99	113.03	242,577	-2.57(-2.22%)
Oct 05, 2022	113.08	116.53	113.08	115.60	306,288	+0.39(+0.34%)
Oct 04, 2022	112.08	115.39	112.08	115.21	303,026	+5.61(+5.12%)
Oct 03, 2022	108.33	110.30	107.06	109.60	256,760	+3.38(+3.18%)
Sep 30, 2022	105.89	108.26	105.46	106.22	304,097	+0.72(+0.69%)
Sep 29, 2022	103.69	105.80	102.49	105.50	269,065	-0.24(-0.23%)
Sep 28, 2022	103.62	106.24	102.96	105.74	418,496	+3.38(+3.30%)
Sep 27, 2022	105.11	105.11	101.07	102.36	267,599	-1.07(-1.04%)
Sep 26, 2022	104.18	105.66	102.66	103.43	269,972	-1.29(-1.23%)
Sep 23, 2022	105.91	106.68	102.67	104.72	712,091	-2.83(-2.63%)
Sep 22, 2022	110.03	110.03	107.17	107.54	480,373	-1.67(-1.53%)
Sep 21, 2022	111.96	112.92	109.10	109.22	450,496	-1.78(-1.61%)
Sep 20, 2022	112.05	112.33	109.28	111.00	574,108	-3.13(-2.74%)
Sep 19, 2022	109.90	114.60	109.90	114.13	386,389	+3.70(+3.35%)
Sep 16, 2022	111.63	112.11	109.06	110.44	907,918	-2.58(-2.28%)
Sep 15, 2022	113.07	115.11	112.47	113.01	327,281	-0.46(-0.40%)
Sep 14, 2022	115.60	115.88	111.37	113.47	478,523	-2.03(-1.76%)
Sep 13, 2022	116.87	118.03	114.92	115.50	485,086	-4.61(-3.84%)
Sep 12, 2022	120.93	121.63	119.64	120.10	241,139	+0.39(+0.32%)
Sep 09, 2022	119.06	120.28	118.85	119.72	191,804	+2.07(+1.76%)
Sep 08, 2022	115.76	117.82	114.53	117.65	188,351	+0.45(+0.38%)
Sep 07, 2022	113.97	117.28	113.79	117.20	199,977	+3.20(+2.81%)
Sep 06, 2022	115.26	115.26	113.34	114.00	209,396	-1.01(-0.88%)
Sep 02, 2022	117.49	118.08	114.39	115.01	256,053	-0.54(-0.47%)
Sep 01, 2022	117.81	117.81	114.36	115.55	379,458	-2.74(-2.32%)
Aug 31, 2022	119.43	119.47	117.59	118.29	226,331	-0.92(-0.77%)
Aug 30, 2022	121.93	122.83	118.02	119.21	235,136	-1.72(-1.42%)
Aug 29, 2022	119.85	122.35	119.67	120.93	188,975	-0.13(-0.11%)
Aug 26, 2022	126.03	126.73	120.77	121.06	231,613	-5.66(-4.46%)
Aug 25, 2022	126.17	127.52	125.54	126.72	254,454	+1.53(+1.22%)
Aug 24, 2022	125.82	125.89	124.36	125.19	214,677	-0.51(-0.41%)
Aug 23, 2022	125.62	127.72	124.66	125.70	266,704	+0.73(+0.59%)
Aug 22, 2022	127.66	128.03	124.79	124.97	286,690	-4.78(-3.68%)
Aug 19, 2022	132.38	132.83	129.30	129.75	255,693	-3.26(-2.45%)
Aug 18, 2022	132.98	133.25	132.02	133.01	111,598	+0.53(+0.40%)
Aug 17, 2022	132.52	133.63	131.63	132.47	247,045	-1.77(-1.32%)
Aug 16, 2022	132.60	134.93	132.56	134.24	161,671	+0.46(+0.35%)
Aug 15, 2022	133.28	134.70	132.50	133.78	165,761	-0.41(-0.30%)
Aug 12, 2022	132.38	134.19	131.53	134.19	149,866	+2.76(+2.10%)
Aug 11, 2022	131.07	133.08	130.03	131.43	220,155	+2.07(+1.60%)
Aug 10, 2022	128.55	130.43	128.33	129.36	180,689	+3.37(+2.68%)
Aug 09, 2022	126.56	126.61	124.49	125.99	280,411	-1.34(-1.06%)
Aug 08, 2022	126.93	128.53	126.79	127.33	198,456	+0.92(+0.73%)
Aug 05, 2022	124.38	127.53	123.96	126.41	226,014	+0.11(+0.09%)
Aug 04, 2022	124.42	128.16	124.28	126.30	249,079	+1.95(+1.57%)
Aug 03, 2022	122.75	124.56	122.28	124.36	338,773	+2.40(+1.97%)
Aug 02, 2022	123.79	125.03	121.90	121.95	265,720	-2.60(-2.09%)
Aug 01, 2022	123.99	124.97	122.70	124.55	229,930	-0.49(-0.40%)
Jul 29, 2022	122.73	125.79	122.73	125.05	233,665	+2.62(+2.14%)
Jul 28, 2022	122.25	125.41	120.21	122.43	443,786	-2.17(-1.74%)
Jul 27, 2022	121.87	125.27	121.47	124.59	312,024	+3.41(+2.82%)
Jul 26, 2022	119.94	122.33	119.43	121.18	303,616	+0.13(+0.11%)
Jul 25, 2022	120.50	121.35	119.34	121.05	224,140	+0.84(+0.70%)
Jul 22, 2022	121.07	121.92	119.16	120.21	185,982	-0.79(-0.65%)
Jul 21, 2022	117.67	121.27	117.67	121.00	269,657	+2.20(+1.85%)
Jul 20, 2022	114.61	120.03	114.61	118.81	364,331	-0.11(-0.09%)
Jul 19, 2022	117.00	119.97	117.00	118.92	313,043	+3.79(+3.29%)
Jul 18, 2022	114.13	115.99	113.38	115.13	468,736	+2.32(+2.06%)
Jul 15, 2022	113.85	113.85	111.47	112.81	255,022	+1.47(+1.32%)
Jul 14, 2022	110.08	111.48	109.08	111.33	408,183	-0.57(-0.51%)
Jul 13, 2022	111.19	112.62	109.74	111.91	239,396	-1.48(-1.31%)
Jul 12, 2022	111.00	115.13	111.00	113.39	333,270	+1.86(+1.67%)
Jul 11, 2022	109.71	111.89	109.62	111.53	145,067	+0.77(+0.70%)
Jul 08, 2022	112.38	112.57	110.55	110.76	251,344	-0.95(-0.85%)
Jul 07, 2022	110.64	112.99	110.40	111.71	298,314	+1.81(+1.65%)
Jul 06, 2022	109.53	110.72	108.31	109.90	446,872	+0.26(+0.23%)
Jul 05, 2022	108.66	109.77	106.53	109.64	326,878	-1.41(-1.27%)