Eagle Materials Inc (EXP) Historical Stock Data
256.67 ↑4.07 (1.61%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXP is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 250.86 | 252.60 | ↑$1.74 (0.69%) | 248.33 | 258.33 | 234.46K |
| 2024-04-30 | 256.24 | 250.71 | ↓$5.53 (-2.16%) | 250.47 | 258.50 | 173.78K |
| 2024-04-29 | 257.60 | 258.31 | ↑$0.71 (0.28%) | 255.99 | 258.77 | 148.28K |
| 2024-04-26 | 255.23 | 256.70 | ↑$1.47 (0.58%) | 253.87 | 257.08 | 150.32K |
| 2024-04-25 | 247.77 | 253.93 | ↑$6.16 (2.49%) | 246.13 | 254.45 | 208.80K |
| 2024-04-24 | 253.98 | 253.13 | ↓$0.85 (-0.33%) | 249.90 | 256.90 | 262.05K |
| 2024-04-23 | 245.60 | 253.45 | ↑$7.85 (3.20%) | 245.60 | 253.89 | 339.42K |
| 2024-04-22 | 239.60 | 244.90 | ↑$5.30 (2.21%) | 238.26 | 246.93 | 323.99K |
| 2024-04-19 | 242.65 | 238.19 | ↓$4.46 (-1.84%) | 236.93 | 244.43 | 525.26K |
| 2024-04-18 | 247.43 | 242.38 | ↓$5.05 (-2.04%) | 241.82 | 248.69 | 241.35K |
| 2024-04-17 | 250.00 | 244.85 | ↓$5.15 (-2.06%) | 244.57 | 251.29 | 312.85K |
| 2024-04-16 | 249.77 | 248.78 | ↓$0.99 (-0.40%) | 246.67 | 250.17 | 197.79K |
| 2024-04-15 | 260.09 | 249.96 | ↓$10.13 (-3.89%) | 249.81 | 260.09 | 302.50K |
| 2024-04-12 | 254.90 | 254.90 | ↑$0.00 (0.00%) | 252.20 | 256.12 | 258.17K |
| 2024-04-11 | 255.19 | 257.23 | ↑$2.04 (0.80%) | 254.71 | 258.74 | 273.26K |
| 2024-04-10 | 253.42 | 253.12 | ↓$0.30 (-0.12%) | 252.34 | 258.08 | 343.52K |
| 2024-04-09 | 266.66 | 259.19 | ↓$7.47 (-2.80%) | 257.57 | 267.77 | 249.91K |
| 2024-04-08 | 267.80 | 266.27 | ↓$1.53 (-0.57%) | 265.62 | 269.97 | 172.75K |
| 2024-04-05 | 261.38 | 266.74 | ↑$5.36 (2.05%) | 261.38 | 267.03 | 231.76K |
| 2024-04-04 | 268.41 | 260.00 | ↓$8.41 (-3.13%) | 259.69 | 270.49 | 253.01K |
| 2024-04-03 | 262.52 | 265.93 | ↑$3.41 (1.30%) | 262.52 | 267.32 | 321.92K |
| 2024-04-02 | 268.43 | 264.02 | ↓$4.41 (-1.64%) | 262.57 | 268.78 | 310.86K |
| 2024-04-01 | 272.35 | 269.82 | ↓$2.53 (-0.93%) | 268.42 | 272.42 | 229.88K |
| 2024-03-28 | 269.67 | 271.75 | ↑$2.08 (0.77%) | 267.22 | 272.31 | 278.79K |
| 2024-03-27 | 271.31 | 269.13 | ↓$2.18 (-0.80%) | 266.15 | 272.72 | 249.50K |
| 2024-03-26 | 269.00 | 270.07 | ↑$1.07 (0.40%) | 267.43 | 270.17 | 360.23K |
| 2024-03-25 | 267.46 | 268.15 | ↑$0.69 (0.26%) | 266.35 | 268.91 | 263.73K |
| 2024-03-22 | 266.35 | 267.57 | ↑$1.22 (0.46%) | 263.25 | 267.86 | 284.81K |
| 2024-03-21 | 262.70 | 264.73 | ↑$2.03 (0.77%) | 260.94 | 264.92 | 248.53K |
| 2024-03-20 | 254.18 | 261.52 | ↑$7.34 (2.89%) | 254.18 | 261.66 | 323.41K |
Create an account or log in to view more rows.
$EXP the catalyst we need !
$EXP let’s ride
$EXP Now I'm worried....
$EXP coming now
$EXP How can this stock move so little? Damn
$EXP buy and hold and get rewarded
$EXP buy more doomers!!!
$EXP not good
$EXP we all speculate but nobody knows what going to happen.
$EXP almost time for the running