Eagle Materials Inc (EXP) Historical Stock Data
214.91 ↑1.01 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXP is up 0.04% a day on average. There have been 14 days where Eagle Materials Inc closed green and 16 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 213.42 | 214.91 | ↑$1.49 (0.70%) | 212.31 | 215.35 | 267.09K |
| 2025-12-24 | 213.99 | 213.90 | ↓$0.09 (-0.04%) | 212.84 | 215.39 | 170.16K |
| 2025-12-23 | 214.76 | 213.64 | ↓$1.12 (-0.52%) | 213.13 | 216.06 | 420.42K |
| 2025-12-22 | 218.32 | 214.37 | ↓$3.95 (-1.81%) | 212.75 | 218.32 | 536.33K |
| 2025-12-19 | 221.61 | 217.55 | ↓$4.06 (-1.83%) | 214.90 | 222.22 | 1.78M |
| 2025-12-18 | 222.99 | 223.69 | ↑$0.70 (0.31%) | 221.84 | 226.83 | 457.29K |
| 2025-12-17 | 221.05 | 220.16 | ↓$0.89 (-0.40%) | 215.30 | 224.51 | 448.63K |
| 2025-12-16 | 224.20 | 222.76 | ↓$1.44 (-0.64%) | 218.64 | 224.20 | 373.70K |
| 2025-12-15 | 227.08 | 222.95 | ↓$4.13 (-1.82%) | 221.25 | 229.48 | 407.67K |
| 2025-12-12 | 226.84 | 226.74 | ↓$0.10 (-0.04%) | 224.79 | 227.26 | 350.29K |
| 2025-12-11 | 225.62 | 225.12 | ↓$0.50 (-0.22%) | 225.08 | 229.48 | 275.34K |
| 2025-12-10 | 216.44 | 224.58 | ↑$8.14 (3.76%) | 216.44 | 225.19 | 400.98K |
| 2025-12-09 | 218.61 | 216.17 | ↓$2.44 (-1.12%) | 216.14 | 221.34 | 365.77K |
| 2025-12-08 | 222.86 | 219.57 | ↓$3.29 (-1.48%) | 219.03 | 224.31 | 402.95K |
| 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 |
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