Eagle Materials Inc (EXP) Historical Stock Data
246.07 ↑10.45 (4.44%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EXP is up 0.25% a day on average. There have been 17 days where Eagle Materials Inc closed green and 13 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 240.07 | 246.07 | ↑$6.00 (2.50%) | 239.43 | 248.19 | 597.86K |
| 2024-07-25 | 228.54 | 235.62 | ↑$7.08 (3.10%) | 228.22 | 242.03 | 409.70K |
| 2024-07-24 | 237.00 | 227.40 | ↓$9.60 (-4.05%) | 227.27 | 239.55 | 317.92K |
| 2024-07-23 | 233.97 | 240.07 | ↑$6.10 (2.61%) | 232.85 | 240.54 | 398.17K |
| 2024-07-22 | 231.60 | 234.79 | ↑$3.19 (1.38%) | 229.24 | 235.19 | 268.75K |
| 2024-07-19 | 230.84 | 229.92 | ↓$0.92 (-0.40%) | 226.35 | 231.87 | 228.24K |
| 2024-07-18 | 230.74 | 229.93 | ↓$0.81 (-0.35%) | 227.27 | 235.28 | 349.78K |
| 2024-07-17 | 241.38 | 230.61 | ↓$10.77 (-4.46%) | 230.61 | 241.76 | 501.70K |
| 2024-07-16 | 235.62 | 245.70 | ↑$10.08 (4.28%) | 234.65 | 246.73 | 524.24K |
| 2024-07-15 | 231.31 | 233.15 | ↑$1.84 (0.80%) | 230.43 | 234.61 | 417.55K |
| 2024-07-12 | 228.96 | 229.46 | ↑$0.50 (0.22%) | 228.64 | 234.64 | 460.46K |
| 2024-07-11 | 220.05 | 227.35 | ↑$7.30 (3.32%) | 219.41 | 227.82 | 343.17K |
| 2024-07-10 | 212.84 | 217.17 | ↑$4.33 (2.03%) | 212.14 | 217.78 | 418.62K |
| 2024-07-09 | 213.42 | 212.39 | ↓$1.03 (-0.48%) | 211.44 | 214.94 | 232.64K |
| 2024-07-08 | 216.62 | 213.42 | ↓$3.20 (-1.48%) | 213.22 | 217.91 | 354.27K |
| 2024-07-05 | 216.08 | 214.80 | ↓$1.28 (-0.59%) | 213.07 | 217.20 | 288.85K |
| 2024-07-03 | 214.12 | 217.52 | ↑$3.40 (1.59%) | 214.12 | 218.32 | 167.17K |
| 2024-07-02 | 213.37 | 214.39 | ↑$1.02 (0.48%) | 211.95 | 214.54 | 381.99K |
| 2024-07-01 | 218.10 | 214.29 | ↓$3.81 (-1.75%) | 212.42 | 218.68 | 302.30K |
| 2024-06-28 | 216.89 | 217.46 | ↑$0.57 (0.26%) | 215.46 | 220.03 | 643.57K |
| 2024-06-27 | 215.34 | 215.00 | ↓$0.34 (-0.16%) | 213.60 | 216.34 | 355.48K |
| 2024-06-26 | 211.97 | 214.58 | ↑$2.61 (1.23%) | 211.97 | 215.42 | 313.16K |
| 2024-06-25 | 215.47 | 213.28 | ↓$2.19 (-1.02%) | 211.65 | 216.47 | 355.16K |
| 2024-06-24 | 216.48 | 217.40 | ↑$0.92 (0.42%) | 214.96 | 219.80 | 358.57K |
| 2024-06-21 | 214.95 | 216.48 | ↑$1.53 (0.71%) | 212.21 | 216.80 | 616.41K |
| 2024-06-20 | 226.17 | 216.82 | ↓$9.35 (-4.13%) | 213.07 | 226.18 | 497.46K |
| 2024-06-18 | 230.18 | 228.48 | ↓$1.70 (-0.74%) | 226.36 | 231.79 | 260.04K |
| 2024-06-17 | 225.87 | 230.01 | ↑$4.14 (1.83%) | 224.60 | 230.43 | 294.43K |
| 2024-06-14 | 228.00 | 226.58 | ↓$1.42 (-0.62%) | 223.83 | 228.07 | 448.30K |
| 2024-06-13 | 228.39 | 230.92 | ↑$2.53 (1.11%) | 226.95 | 232.57 | 260.02K |
Create an account or log in to view more rows.
$EXP we like the stock
$EXP Very bullish action
$EXP this market love evrry dips let’s see
$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!!!