Skip to main content

Eagle Materials Inc Common Stock (NY:EXP)

230.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 230.80 231.85 229.41 230.90 274,962 +0.41(+0.18%)
Aug 28, 2025 237.04 237.04 228.70 230.49 251,012 -5.04(-2.14%)
Aug 27, 2025 235.06 237.71 234.50 235.53 275,960 -1.65(-0.70%)
Aug 26, 2025 236.83 239.00 236.00 237.18 243,240 +0.44(+0.19%)
Aug 25, 2025 236.72 238.57 235.22 236.74 269,682 -2.33(-0.97%)
Aug 22, 2025 228.00 240.24 227.31 239.07 430,922 +12.24(+5.40%)
Aug 21, 2025 225.00 227.57 224.47 226.83 208,149 +0.61(+0.27%)
Aug 20, 2025 230.55 232.25 225.00 226.22 272,324 -6.97(-2.99%)
Aug 19, 2025 230.87 235.26 230.87 233.19 169,394 +3.02(+1.31%)
Aug 18, 2025 233.15 234.72 229.53 230.17 234,431 -3.30(-1.41%)
Aug 15, 2025 236.27 236.37 232.50 233.47 271,343 -1.37(-0.58%)
Aug 14, 2025 237.04 238.89 234.18 234.84 294,615 -6.38(-2.64%)
Aug 13, 2025 235.09 241.56 233.66 241.22 383,484 +7.49(+3.20%)
Aug 12, 2025 223.81 233.73 221.82 233.73 397,136 +11.47(+5.16%)
Aug 11, 2025 225.09 225.28 220.63 222.26 302,967 -2.90(-1.29%)
Aug 08, 2025 222.59 226.95 222.21 225.16 268,416 +0.91(+0.41%)
Aug 07, 2025 223.50 228.77 221.10 224.25 370,780 +3.52(+1.59%)
Aug 06, 2025 224.92 225.45 218.37 220.73 399,275 -4.72(-2.09%)
Aug 05, 2025 223.11 226.32 220.38 225.45 448,209 +2.42(+1.09%)
Aug 04, 2025 222.16 224.65 220.64 223.03 469,531 +2.59(+1.17%)
Aug 01, 2025 221.44 222.66 216.90 220.44 484,116 -3.85(-1.72%)
Jul 31, 2025 224.65 229.41 222.92 224.29 419,691 -3.66(-1.61%)
Jul 30, 2025 230.08 232.07 226.34 227.95 529,712 +0.37(+0.16%)
Jul 29, 2025 231.19 238.50 227.58 227.58 767,835 +6.66(+3.01%)
Jul 28, 2025 226.51 226.51 219.60 220.92 861,131 -5.31(-2.35%)
Jul 25, 2025 220.15 226.51 220.15 226.23 345,862 +6.19(+2.81%)
Jul 24, 2025 220.26 222.56 219.60 220.04 293,073 -1.43(-0.65%)
Jul 23, 2025 220.52 223.33 217.54 221.47 349,242 +3.81(+1.75%)
Jul 22, 2025 214.31 218.96 213.68 217.66 396,548 +5.11(+2.40%)
Jul 21, 2025 217.04 218.09 212.36 212.55 318,482 -2.57(-1.19%)
Jul 18, 2025 217.00 217.24 213.91 215.12 253,445 -0.88(-0.41%)
Jul 17, 2025 211.83 216.41 211.15 216.00 278,278 +4.13(+1.95%)
Jul 16, 2025 213.27 213.70 207.31 211.87 464,666 -1.71(-0.80%)
Jul 15, 2025 223.00 223.31 213.19 213.58 413,407 -7.02(-3.18%)
Jul 14, 2025 222.44 224.42 219.00 220.60 457,833 -2.82(-1.26%)
Jul 11, 2025 222.89 225.09 222.21 223.42 432,955 -3.24(-1.43%)
Jul 10, 2025 219.07 228.82 216.75 226.66 632,239 +7.18(+3.27%)
Jul 09, 2025 216.66 220.58 215.04 219.48 391,020 +4.27(+1.98%)
Jul 08, 2025 212.48 216.29 211.38 215.21 392,392 +3.32(+1.57%)
Jul 07, 2025 212.71 215.66 211.62 211.89 401,719 -2.29(-1.07%)
Jul 03, 2025 213.57 215.06 212.47 214.18 346,994 +0.44(+0.21%)
Jul 02, 2025 209.33 214.75 209.33 213.74 389,036 +4.62(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.