Eagle Materials Inc (EXP) Historical Stock Data
222.09 ↑0.20 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXP is down -0.02% a day on average. There have been 16 days where Eagle Materials Inc closed green and 14 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 221.14 | 222.09 | ↑$0.95 (0.43%) | 219.00 | 222.81 | 302.73K |
| 2025-12-04 | 222.76 | 221.89 | ↓$0.87 (-0.39%) | 220.78 | 225.84 | 295.43K |
| 2025-12-03 | 222.22 | 224.01 | ↑$1.79 (0.81%) | 221.81 | 227.21 | 410.05K |
| 2025-12-02 | 221.95 | 221.48 | ↓$0.47 (-0.21%) | 219.30 | 222.92 | 355.19K |
| 2025-12-01 | 220.91 | 221.13 | ↑$0.22 (0.10%) | 220.00 | 226.34 | 330.19K |
| 2025-11-28 | 222.48 | 223.72 | ↑$1.24 (0.56%) | 221.17 | 224.31 | 168.17K |
| 2025-11-26 | 219.21 | 221.20 | ↑$1.99 (0.91%) | 219.20 | 223.45 | 318.77K |
| 2025-11-25 | 212.41 | 219.48 | ↑$7.07 (3.33%) | 212.09 | 220.63 | 417.99K |
| 2025-11-24 | 208.84 | 211.15 | ↑$2.31 (1.11%) | 207.99 | 211.93 | 529.10K |
| 2025-11-21 | 204.47 | 209.74 | ↑$5.27 (2.58%) | 203.69 | 210.75 | 522.34K |
| 2025-11-20 | 206.05 | 202.52 | ↓$3.53 (-1.71%) | 201.72 | 206.73 | 456.61K |
| 2025-11-19 | 202.65 | 203.72 | ↑$1.07 (0.53%) | 200.78 | 205.73 | 293.17K |
| 2025-11-18 | 198.01 | 201.14 | ↑$3.13 (1.58%) | 197.93 | 202.06 | 434.24K |
| 2025-11-17 | 201.82 | 199.01 | ↓$2.81 (-1.39%) | 197.99 | 202.64 | 527.29K |
| 2025-11-14 | 201.72 | 202.06 | ↑$0.34 (0.17%) | 200.01 | 205.11 | 454.12K |
| 2025-11-13 | 207.12 | 202.91 | ↓$4.21 (-2.03%) | 201.85 | 209.55 | 482.66K |
| 2025-11-12 | 206.65 | 207.30 | ↑$0.65 (0.31%) | 206.19 | 209.94 | 575.89K |
| 2025-11-11 | 208.02 | 205.69 | ↓$2.33 (-1.12%) | 205.08 | 210.10 | 368.84K |
| 2025-11-10 | 208.29 | 206.85 | ↓$1.44 (-0.69%) | 204.97 | 209.13 | 459.15K |
| 2025-11-07 | 203.79 | 206.96 | ↑$3.17 (1.56%) | 203.44 | 206.96 | 327.66K |
| 2025-11-06 | 206.36 | 205.55 | ↓$0.81 (-0.39%) | 203.42 | 207.98 | 302.52K |
| 2025-11-05 | 206.10 | 207.22 | ↑$1.12 (0.54%) | 204.79 | 210.59 | 373.57K |
| 2025-11-04 | 206.33 | 208.40 | ↑$2.07 (1.00%) | 203.00 | 209.96 | 661.19K |
| 2025-11-03 | 210.85 | 205.80 | ↓$5.05 (-2.40%) | 203.15 | 212.29 | 591.05K |
| 2025-10-31 | 213.15 | 212.32 | ↓$0.83 (-0.39%) | 209.95 | 214.48 | 492.74K |
| 2025-10-30 | 223.06 | 214.64 | ↓$8.42 (-3.77%) | 213.81 | 226.00 | 796.23K |
| 2025-10-29 | 230.74 | 233.14 | ↑$2.40 (1.04%) | 230.25 | 237.83 | 724.12K |
| 2025-10-28 | 232.42 | 230.64 | ↓$1.78 (-0.77%) | 230.17 | 234.22 | 422.19K |
| 2025-10-27 | 233.75 | 233.50 | ↓$0.25 (-0.11%) | 232.36 | 236.70 | 278.65K |
| 2025-10-24 | 237.00 | 233.14 | ↓$3.86 (-1.63%) | 232.84 | 238.59 | 295.69K |
Create an account or log in to view more rows.
$EXP somebody knows something
$EXP Powell save me
$EXP buy the dip.
$EXP choo choo
$EXP what caused the sell off in an otherwise good tech market today?
$EXP Of course
$EXP lets go!!
$EXP This is how I feel everyday holding this gem.
$EXP MACD turned bullish
$EXP we like the stock