Eagle Materials Inc Common Stock (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-5.35(-1.96%)
Dec 13, 2024	277.25	277.81	271.14	273.32	365,914	-4.28(-1.54%)
Dec 12, 2024	278.52	283.00	276.01	277.60	256,145	-0.82(-0.29%)
Dec 11, 2024	283.21	283.21	276.26	278.42	369,053	+0.87(+0.31%)
Dec 10, 2024	282.41	284.74	274.88	277.55	515,118	-7.43(-2.61%)
Dec 09, 2024	296.57	298.93	284.49	284.98	500,013	-11.72(-3.95%)
Dec 06, 2024	301.27	301.35	295.51	296.70	287,032	-3.30(-1.10%)
Dec 05, 2024	299.00	300.14	292.42	300.00	332,400	-1.84(-0.61%)
Dec 04, 2024	300.80	303.30	298.12	301.84	221,878	-0.76(-0.25%)
Dec 03, 2024	304.37	304.57	301.01	302.60	172,763	-1.05(-0.35%)
Dec 02, 2024	309.23	309.23	302.70	303.65	231,800	-5.27(-1.71%)
Nov 29, 2024	309.27	309.96	306.36	308.92	117,446	+2.99(+0.98%)
Nov 27, 2024	310.53	312.67	304.47	305.93	137,515	-4.03(-1.30%)
Nov 26, 2024	313.86	313.86	307.01	309.96	244,910	-5.33(-1.69%)
Nov 25, 2024	312.39	321.93	312.20	315.29	578,413	+0.94(+0.30%)
Nov 22, 2024	310.00	314.52	308.98	314.35	241,920	+5.24(+1.70%)
Nov 21, 2024	301.80	309.80	301.80	309.11	248,262	+8.84(+2.94%)
Nov 20, 2024	300.41	301.64	298.29	300.27	242,156	+0.62(+0.21%)
Nov 19, 2024	296.46	301.33	295.64	299.65	169,491	-0.55(-0.18%)
Nov 18, 2024	300.95	302.61	297.15	300.20	189,249	-1.08(-0.36%)
Nov 15, 2024	305.51	307.79	299.55	301.28	230,388	-4.31(-1.41%)
Nov 14, 2024	309.00	313.08	304.32	305.59	255,399	-2.66(-0.86%)
Nov 13, 2024	311.83	312.27	306.35	308.25	230,492	-2.12(-0.68%)
Nov 12, 2024	312.49	314.25	308.69	310.37	251,709	-3.22(-1.03%)
Nov 11, 2024	314.70	317.00	310.23	313.59	153,676	+1.71(+0.55%)
Nov 08, 2024	310.76	313.79	308.73	311.88	330,122	+0.33(+0.11%)
Nov 07, 2024	312.68	313.44	306.41	311.55	238,532	-1.21(-0.39%)
Nov 06, 2024	308.55	315.86	307.38	312.76	545,519	+17.04(+5.76%)
Nov 05, 2024	287.77	295.82	287.77	295.72	292,818	+7.47(+2.59%)
Nov 04, 2024	285.76	292.16	285.76	288.25	155,267	+0.76(+0.26%)
Nov 01, 2024	288.41	292.07	284.87	287.49	224,536	+2.03(+0.71%)
Oct 31, 2024	288.95	288.95	282.89	285.46	239,966	-2.87(-1.00%)
Oct 30, 2024	283.63	291.85	283.32	288.33	293,708	+5.41(+1.91%)
Oct 29, 2024	277.70	283.84	277.70	282.92	517,309	-6.12(-2.12%)
Oct 28, 2024	290.35	291.28	287.13	289.04	368,279	+0.88(+0.31%)
Oct 25, 2024	292.20	294.96	286.49	288.16	223,110	-1.29(-0.45%)
Oct 24, 2024	286.25	290.58	283.82	289.45	397,481	+2.91(+1.02%)
Oct 23, 2024	289.00	291.63	283.44	286.54	264,347	-2.44(-0.84%)
Oct 22, 2024	294.26	294.26	288.96	288.98	264,824	-8.15(-2.74%)
Oct 21, 2024	302.95	303.06	296.56	297.13	228,457	-5.76(-1.90%)
Oct 18, 2024	304.45	306.36	300.93	302.89	205,710	-1.46(-0.48%)
Oct 17, 2024	301.51	304.90	300.79	304.35	218,928	+3.72(+1.24%)
Oct 16, 2024	296.87	302.91	296.87	300.63	208,043	+4.93(+1.67%)
Oct 15, 2024	299.35	304.98	295.54	295.70	209,131	-1.70(-0.57%)
Oct 14, 2024	292.49	298.02	291.88	297.40	199,227	+5.47(+1.87%)
Oct 11, 2024	290.10	292.89	287.09	291.93	235,350	+2.50(+0.86%)
Oct 10, 2024	289.82	291.97	288.10	289.43	174,629	-3.72(-1.27%)
Oct 09, 2024	290.43	295.34	290.00	293.15	297,456	+4.63(+1.60%)
Oct 08, 2024	286.66	289.19	281.99	288.52	180,868	+3.80(+1.33%)
Oct 07, 2024	279.22	286.14	279.77	284.72	284,920	+1.94(+0.69%)
Oct 04, 2024	288.83	289.07	280.94	282.78	196,445	-2.21(-0.78%)
Oct 03, 2024	282.67	288.25	279.79	284.99	328,852	+3.45(+1.23%)
Oct 02, 2024	281.37	283.48	280.26	281.54	180,045	-2.33(-0.82%)