Eagle Materials Inc (EXP) Historical Stock Data
237.35 ↓5.03 (-2.08%)
As of April 19, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, EXP is down -0.29% a day on average. There have been 15 days where Eagle Materials Inc closed green and 15 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 249.56 | 254.17 | ↑$4.61 (1.85%) | 249.45 | 254.29 | 209.10K |
| 2024-03-18 | 250.91 | 249.88 | ↓$1.03 (-0.41%) | 248.91 | 252.01 | 237.31K |
| 2024-03-15 | 248.03 | 249.57 | ↑$1.54 (0.62%) | 248.03 | 252.23 | 518.24K |
| 2024-03-14 | 249.14 | 250.36 | ↑$1.22 (0.49%) | 247.91 | 253.18 | 668.97K |
| 2024-03-13 | 253.81 | 250.00 | ↓$3.81 (-1.50%) | 249.54 | 256.68 | 662.66K |
| 2024-03-12 | 252.38 | 254.46 | ↑$2.08 (0.82%) | 252.22 | 255.20 | 303.79K |
| 2024-03-11 | 255.76 | 251.61 | ↓$4.15 (-1.62%) | 247.22 | 256.38 | 312.25K |
| 2024-03-08 | 259.43 | 256.99 | ↓$2.44 (-0.94%) | 255.89 | 261.65 | 174.62K |
| 2024-03-07 | 257.66 | 259.57 | ↑$1.91 (0.74%) | 257.66 | 262.40 | 169.66K |
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