Eagle Materials Inc (EXP) Historical Stock Data

253.37 ↑2.66 (1.06%)
As of February 29, 2024, 12:58pm EST.

Historical Data

In the past 30 trading days, EXP is up 0.61% a day on average. There have been 22 days where Eagle Materials Inc closed green and 8 days where EXP closed red.

DateOpenCloseChangeLowHighVolume
2024-02-28250.15250.71↑$0.56 (0.22%)250.15253.02207.89K
2024-02-27251.48251.07↓$0.41 (-0.16%)250.58253.13247.30K
2024-02-26248.41250.99↑$2.58 (1.04%)248.05252.00215.64K
2024-02-23250.84248.67↓$2.17 (-0.87%)247.93251.24223.30K
2024-02-22244.00249.51↑$5.51 (2.26%)244.00250.09286.18K
2024-02-21242.07242.30↑$0.23 (0.10%)241.34243.01214.46K
2024-02-20244.28242.13↓$2.15 (-0.88%)240.35245.72340.67K
2024-02-16250.00246.51↓$3.49 (-1.40%)246.37252.31356.75K
2024-02-15247.61249.04↑$1.43 (0.58%)243.16249.36319.41K
2024-02-14243.41245.31↑$1.90 (0.78%)241.38247.41327.99K
2024-02-13239.23240.39↑$1.16 (0.48%)234.00240.52485.57K
2024-02-12244.49246.37↑$1.88 (0.77%)244.18249.01334.70K
2024-02-09244.43243.22↓$1.21 (-0.50%)242.83244.72371.41K
2024-02-08240.29243.38↑$3.09 (1.29%)239.52243.67327.73K
2024-02-07238.71240.28↑$1.57 (0.66%)237.52242.01343.40K
2024-02-06233.61235.82↑$2.21 (0.95%)233.28237.03311.84K
2024-02-05233.43233.56↑$0.13 (0.06%)231.04235.33335.85K
2024-02-02231.64236.23↑$4.59 (1.98%)229.79237.43292.97K
2024-02-01228.19233.87↑$5.68 (2.49%)226.63234.47393.31K
2024-01-31227.35226.28↓$1.07 (-0.47%)226.00230.02451.51K
2024-01-30224.71228.86↑$4.15 (1.85%)223.75229.73632.53K
2024-01-29216.92224.38↑$7.46 (3.44%)215.09225.37532.20K
2024-01-26215.88215.91↑$0.03 (0.01%)214.36216.99358.39K
2024-01-25210.00212.40↑$2.40 (1.14%)204.27212.89412.35K
2024-01-24208.76207.42↓$1.34 (-0.64%)205.92209.40436.87K
2024-01-23209.37206.42↓$2.95 (-1.41%)203.98209.37321.58K
2024-01-22205.59209.56↑$3.97 (1.93%)205.59211.01253.73K
2024-01-19202.27204.45↑$2.18 (1.08%)200.27204.67171.44K
2024-01-18199.58201.68↑$2.10 (1.05%)198.89201.98199.45K
2024-01-17198.00198.80↑$0.80 (0.40%)197.58199.71192.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$EXP How can this stock move so little? Damn

0 Like Report
im_drank

$EXP buy and hold and get rewarded

0 Like Report
Modok

$EXP buy more doomers!!!

0 Like Report
BumOfWolfStreet

$EXP we all speculate but nobody knows what going to happen.

0 Like Report