Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
233.47
-1.37 (-0.58%)
At close: Aug 15, 2025, 4:00 PM
233.47
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:20 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025237.04238.89234.18234.84234.84-2.64%294,617
Aug 13, 2025235.09241.56233.66241.22241.223.20%383,484
Aug 12, 2025223.81233.73221.82233.73233.735.16%397,136
Aug 11, 2025225.09225.28220.63222.26222.26-1.29%302,967
Aug 8, 2025222.59226.95222.21225.16225.160.41%268,416
Aug 7, 2025223.50228.77221.10224.25224.251.59%370,780
Aug 6, 2025224.92225.45218.37220.73220.73-2.09%399,275
Aug 5, 2025223.11226.32220.38225.45225.451.09%448,209
Aug 4, 2025222.16224.65220.64223.03223.031.17%469,531
Aug 1, 2025221.44222.66216.90220.44220.44-1.72%484,116
Jul 31, 2025224.65229.42222.92224.29224.29-1.61%419,691
Jul 30, 2025230.08232.07226.34227.95227.950.16%529,712
Jul 29, 2025231.19238.50227.58227.58227.583.01%767,837
Jul 28, 2025226.51226.51219.60220.92220.92-2.35%861,131
Jul 25, 2025220.15226.51220.15226.23226.232.81%345,862
Jul 24, 2025220.26222.56219.60220.04220.04-0.65%293,073
Jul 23, 2025220.52223.33217.54221.47221.471.75%349,245
Jul 22, 2025214.31218.96213.68217.66217.662.40%396,648
Jul 21, 2025217.04218.09212.36212.55212.55-1.19%318,482
Jul 18, 2025217.00217.24213.91215.12215.12-0.41%253,445
Jul 17, 2025211.83216.41211.15216.00216.001.95%278,278
Jul 16, 2025213.27213.70207.31211.87211.87-0.80%464,666
Jul 15, 2025223.00223.31213.19213.58213.58-3.18%413,630
Jul 14, 2025222.44224.42219.00220.60220.60-1.26%457,834
Jul 11, 2025222.89225.09222.21223.42223.42-1.43%432,955
Jul 10, 2025219.07228.82216.75226.66226.663.27%632,239
Jul 9, 2025216.66220.58215.04219.48219.481.98%390,707
Jul 8, 2025212.48216.29211.38215.21215.211.57%392,392
Jul 7, 2025212.71215.66211.62211.89211.89-1.07%401,719
Jul 3, 2025213.57215.06212.47214.18214.180.21%346,994
Jul 2, 2025209.33214.75209.33213.74213.742.21%389,046
Jul 1, 2025200.96214.67200.14209.12209.123.47%515,091
Jun 30, 2025204.73204.98201.00202.11202.11-1.30%324,934
Jun 27, 2025204.94205.41201.95204.77204.770.88%1,028,008
Jun 26, 2025201.59203.72200.01202.99202.991.03%323,105
Jun 25, 2025206.03206.51199.28200.93200.93-2.42%432,213
Jun 24, 2025203.20206.14200.91205.92205.922.19%418,007
Jun 23, 2025196.15201.97195.79201.50201.502.41%347,171
Jun 20, 2025197.01198.58194.80196.75196.750.62%470,126
Jun 18, 2025192.30200.13191.91195.54195.540.96%490,560
Jun 17, 2025195.69197.15193.25193.68193.68-1.82%320,536
Jun 16, 2025197.01200.22196.67197.27197.270.67%571,407
Jun 13, 2025199.93201.89194.62195.95195.70-3.27%282,767
Jun 12, 2025196.55202.66195.41202.57202.312.22%450,951
Jun 11, 2025205.77205.77197.52198.17197.92-2.64%422,866
Jun 10, 2025202.17205.79200.48203.55203.290.82%377,438
Jun 9, 2025202.49203.34198.89201.89201.630.78%419,300
Jun 6, 2025203.59203.59198.40200.33200.08-0.40%498,617
Jun 5, 2025200.94203.24198.87201.14200.890.10%370,824
Jun 4, 2025201.59202.46200.24200.94200.69-0.19%385,881