NYSE : EXP
Eagle Materials Inc. — Price history
Materials · Building Materials · United States
Last price 183.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Materials Inc. (EXP) closed at 194.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 187.99 | 195.86 | 187.99 | 194.99 | 486,010 | +6.18% |
| 2026-10-30 | 183.37 | 184.25 | 180.74 | 183.64 | 353,079 | +0.99% |
| 2026-10-29 | 171.75 | 183.93 | 171.75 | 181.84 | 500,838 | +4.67% |
| 2026-10-28 | 175.07 | 175.576 | 171.435 | 173.72 | 285,846 | -0.58% |
| 2026-10-27 | 174.62 | 175.28 | 172.18 | 174.74 | 378,713 | +0.45% |
| 2026-10-26 | 174.51 | 177.03 | 172.39 | 173.96 | 372,434 | -0.43% |
| 2026-10-23 | 177.41 | 177.76 | 173.005 | 174.71 | 432,959 | -2.25% |
| 2026-10-22 | 173.04 | 178.8 | 170.36 | 178.74 | 416,344 | +3.09% |
| 2026-10-21 | 173.22 | 174.065 | 171 | 173.39 | 369,604 | +0.39% |
| 2026-10-20 | 169.84 | 174.135 | 168.69 | 172.71 | 344,679 | +1.82% |
| 2026-10-19 | 170.36 | 171.66 | 168.85 | 169.63 | 265,463 | -0.22% |
| 2026-10-16 | 172.52 | 174 | 169.06 | 170.01 | 437,031 | -0.33% |
| 2026-10-15 | 165.89 | 172.76 | 165.61 | 170.58 | 677,184 | +4.43% |
| 2026-10-14 | 161.75 | 163.49 | 160.02 | 163.34 | 399,416 | -0.37% |
| 2026-10-13 | 164 | 165.13 | 162.89 | 163.95 | 416,640 | +0.21% |
| 2026-10-12 | 164.29 | 166.377 | 163.51 | 163.61 | 354,683 | -0.66% |
| 2026-10-09 | 166.14 | 166.3 | 164.09 | 164.7 | 368,080 | -1.55% |
| 2026-10-08 | 165.44 | 167.705 | 164.47 | 167.3 | 410,290 | -0.12% |
| 2026-10-07 | 169.46 | 169.5 | 165.3 | 167.5 | 614,727 | -2.36% |
| 2026-10-06 | 172.41 | 173.16 | 170.527 | 171.54 | 429,469 | +1.01% |
| 2026-10-05 | 169.68 | 171.36 | 168.63 | 169.82 | 435,145 | -0.90% |
| 2026-10-02 | 175.13 | 175.83 | 170.92 | 171.36 | 379,027 | -0.99% |
| 2026-10-01 | 169.97 | 173.47 | 167.32 | 173.07 | 420,567 | +1.20% |
| 2026-09-30 | 174.43 | 174.46 | 170.46 | 171.02 | 488,163 | -1.47% |
| 2026-09-29 | 176.61 | 177.21 | 172.015 | 173.58 | 622,464 | -1.30% |
| 2026-09-28 | 179.51 | 179.67 | 174.73 | 175.87 | 431,051 | -1.47% |
| 2026-09-25 | 177.27 | 181.15 | 176.8 | 178.49 | 418,523 | +0.60% |
| 2026-09-24 | 178.95 | 180.705 | 176.14 | 177.43 | 476,621 | -0.51% |
| 2026-09-23 | 181.13 | 182.72 | 178.1 | 178.34 | 458,740 | -2.63% |
| 2026-09-22 | 181.97 | 183.865 | 179.51 | 183.16 | 555,880 | +2.24% |
| 2026-09-21 | 178.21 | 180.51 | 176.49 | 179.14 | 388,744 | +1.31% |
| 2026-09-18 | 176.41 | 178.44 | 175.78 | 176.82 | 903,185 | -0.52% |
| 2026-09-17 | 182.77 | 182.77 | 177.41 | 177.74 | 351,095 | -0.95% |
| 2026-09-16 | 181.51 | 184.52 | 177.95 | 179.44 | 394,336 | -1.57% |
| 2026-09-15 | 182.45 | 184.34 | 181.13 | 182.31 | 579,544 | -0.20% |
| 2026-09-14 | 181.96 | 184.835 | 181.91 | 182.67 | 378,805 | -1.19% |
| 2026-09-11 | 187 | 188.285 | 184.735 | 185.12 | 467,055 | +0.73% |
| 2026-09-10 | 184.96 | 188.345 | 182 | 183.77 | 477,550 | -1.69% |
| 2026-09-09 | 187.74 | 189.69 | 185.37 | 186.92 | 481,337 | -1.92% |
| 2026-09-08 | 193.38 | 195.12 | 189.75 | 190.58 | 358,556 | -2.01% |
| 2026-09-04 | 193.15 | 195.655 | 192.54 | 194.48 | 244,463 | +0.46% |
| 2026-09-03 | 197 | 198.17 | 191.81 | 193.58 | 342,827 | -0.55% |
| 2026-09-02 | 191.21 | 196.45 | 191.21 | 194.66 | 309,010 | +1.63% |
| 2026-09-01 | 192.6 | 194.26 | 190.4 | 191.53 | 524,279 | -1.41% |
| 2026-08-31 | 195.77 | 199.77 | 193.31 | 194.26 | 306,786 | -1.67% |
| 2026-08-28 | 198.88 | 201.94 | 195.8 | 197.56 | 289,440 | -0.08% |
| 2026-08-27 | 198.53 | 200.4 | 196.88 | 197.71 | 359,593 | -1.18% |
| 2026-08-26 | 199.92 | 201.86 | 198.3 | 200.08 | 291,986 | +0.61% |
| 2026-08-25 | 206.33 | 206.33 | 198.7 | 198.87 | 402,652 | -2.63% |
| 2026-08-24 | 208.07 | 209.955 | 203.73 | 204.25 | 343,145 | -1.34% |
| 2026-08-21 | 204.88 | 207.94 | 203.055 | 207.03 | 403,552 | +2.03% |
| 2026-08-20 | 201.61 | 205.28 | 201.358 | 202.92 | 297,896 | -1.68% |
| 2026-08-19 | 202.5 | 208.18 | 202.5 | 206.38 | 285,223 | +2.95% |
| 2026-08-18 | 206 | 207.015 | 200.2 | 200.46 | 462,737 | -2.46% |
| 2026-08-17 | 207 | 207.32 | 203.8 | 205.51 | 252,307 | -1.44% |
| 2026-08-14 | 210.92 | 210.92 | 205.375 | 208.52 | 282,246 | -0.14% |
| 2026-08-13 | 212.8 | 214 | 208.29 | 208.82 | 300,827 | -1.02% |
| 2026-08-12 | 214.66 | 214.66 | 207.16 | 210.98 | 360,484 | -1.55% |
| 2026-08-11 | 212.79 | 214.46 | 209.13 | 214.31 | 455,153 | +1.58% |
| 2026-08-10 | 212.01 | 213.79 | 209.11 | 210.98 | 331,764 | -1.54% |
| 2026-08-07 | 211.63 | 217.93 | 211.33 | 214.29 | 328,888 | +1.40% |
| 2026-08-06 | 218.46 | 218.46 | 210.09 | 211.34 | 320,889 | -3.17% |
| 2026-08-05 | 215.57 | 219.96 | 214.655 | 218.27 | 530,177 | +1.06% |
| 2026-08-04 | 215.29 | 216.74 | 211.847 | 215.99 | 417,922 | +0.58% |
| 2026-08-03 | 207.09 | 214.88 | 207.09 | 214.74 | 409,543 | +4.78% |
| 2026-07-31 | 203.77 | 211.625 | 200.92 | 204.94 | 641,157 | -0.26% |
| 2026-07-30 | 211.11 | 211.11 | 201.05 | 205.48 | 644,561 | -2.11% |
| 2026-07-29 | 221.4 | 221.4 | 206.115 | 209.91 | 1,127,298 | -5.47% |
| 2026-07-28 | 219.48 | 225.21 | 219.095 | 222.05 | 972,412 | +2.47% |
| 2026-07-27 | 215.9 | 219.01 | 214.195 | 216.69 | 672,056 | +1.47% |
| 2026-07-24 | 208.38 | 213.69 | 205.8 | 213.55 | 485,498 | +3.11% |
| 2026-07-23 | 200.57 | 207.525 | 197.79 | 207.11 | 365,954 | +1.84% |
| 2026-07-22 | 206.04 | 209.76 | 203.14 | 203.37 | 319,839 | -0.80% |
| 2026-07-21 | 202.95 | 207.935 | 201.94 | 205.01 | 495,610 | +1.61% |
| 2026-07-20 | 206.42 | 207.95 | 200.3 | 201.77 | 538,203 | -2.02% |
| 2026-07-17 | 212.99 | 217.03 | 204.92 | 205.93 | 349,715 | -3.77% |
| 2026-07-16 | 206.08 | 214.13 | 206.08 | 214 | 434,528 | +3.62% |
| 2026-07-15 | 205.41 | 209.1 | 203.48 | 206.53 | 862,078 | +0.75% |
| 2026-07-14 | 208.59 | 212.1 | 204.1 | 204.99 | 409,905 | -0.07% |
| 2026-07-13 | 209.33 | 211.38 | 204.17 | 205.14 | 371,440 | -2.20% |
| 2026-07-10 | 207.08 | 211.4 | 207.08 | 209.75 | 287,233 | +2.01% |
| 2026-07-09 | 203.93 | 207.8 | 202.18 | 205.62 | 279,807 | +0.98% |
| 2026-07-08 | 208.12 | 208.12 | 201.77 | 203.63 | 425,712 | -4.41% |
| 2026-07-07 | 216.73 | 216.785 | 211.73 | 213.02 | 447,551 | -2.08% |
| 2026-07-06 | 219.56 | 221.335 | 215.2 | 217.54 | 317,471 | -1.19% |
| 2026-07-02 | 221.57 | 224.25 | 217.45 | 220.15 | 315,182 | +0.46% |
| 2026-07-01 | 223.04 | 225.33 | 217.725 | 219.15 | 448,105 | -2.60% |
| 2026-06-30 | 228.71 | 228.71 | 223.79 | 225 | 487,623 | -1.12% |
| 2026-06-29 | 230.68 | 234 | 224.27 | 227.54 | 558,061 | -2.69% |
| 2026-06-26 | 234.73 | 236.63 | 231.25 | 233.83 | 689,423 | -0.68% |
| 2026-06-25 | 235.2 | 245.53 | 233.58 | 235.44 | 527,626 | +0.77% |
| 2026-06-24 | 223.41 | 236.66 | 223.41 | 233.65 | 460,963 | +5.68% |
| 2026-06-23 | 220.75 | 226.49 | 219.69 | 221.09 | 358,256 | -1.08% |
| 2026-06-22 | 222.8 | 227.101 | 221.44 | 223.5 | 352,413 | -0.48% |
| 2026-06-18 | 214.07 | 225.33 | 214.07 | 224.58 | 880,748 | +5.32% |
| 2026-06-17 | 218.82 | 223.255 | 212.82 | 213.24 | 631,054 | -3.03% |
| 2026-06-16 | 219.72 | 224.37 | 218.85 | 219.9 | 511,452 | +0.89% |
| 2026-06-15 | 219.94 | 224.12 | 217.21 | 217.96 | 401,974 | +1.38% |
| 2026-06-12 | 219.78 | 222 | 214.755 | 215.25 | 379,242 | -0.83% |
| 2026-06-11 | 214.2 | 218.27 | 209.86 | 217.06 | 469,082 | +1.82% |
| 2026-06-10 | 216.92 | 220.71 | 211.055 | 213.19 | 417,949 | -1.93% |
| 2026-06-09 | 209.89 | 217.72 | 208.91 | 217.38 | 433,898 | +5.12% |
| 2026-06-08 | 211.53 | 211.553 | 206.73 | 206.79 | 475,699 | -2.79% |
| 2026-06-05 | 216.89 | 218.94 | 210.525 | 212.72 | 428,622 | -2.20% |
| 2026-06-04 | 219.94 | 222 | 216.31 | 217.5 | 295,524 | -0.45% |
| 2026-06-03 | 215.94 | 220.41 | 215.94 | 218.49 | 312,917 | +0.10% |
| 2026-06-02 | 223.22 | 224.09 | 217.53 | 218.28 | 603,539 | -1.24% |
| 2026-06-01 | 219.35 | 223.32 | 215.545 | 221.01 | 384,118 | -0.08% |
| 2026-05-29 | 219.3 | 225.71 | 216.6 | 221.18 | 556,576 | +1.01% |
| 2026-05-28 | 214.05 | 220.03 | 211.1 | 218.96 | 304,525 | +1.97% |
| 2026-05-27 | 208.79 | 215.44 | 208.79 | 214.74 | 427,098 | +3.96% |
| 2026-05-26 | 200.52 | 207.34 | 200.52 | 206.56 | 353,160 | +3.58% |
| 2026-05-22 | 199.75 | 201.22 | 198.23 | 199.43 | 304,416 | +0.15% |
| 2026-05-21 | 197.43 | 201.41 | 193.045 | 199.13 | 432,861 | -0.56% |
| 2026-05-20 | 200.59 | 200.59 | 188.79 | 200.25 | 658,634 | +0.19% |
| 2026-05-19 | 204.78 | 209.6 | 194 | 199.88 | 1,188,104 | +1.65% |
| 2026-05-18 | 194.84 | 198.9 | 194.84 | 196.63 | 571,435 | +1.01% |
| 2026-05-15 | 199.38 | 199.38 | 192.9 | 194.66 | 347,443 | -3.69% |
| 2026-05-14 | 201.33 | 203.84 | 200.58 | 202.11 | 263,670 | +1.38% |
| 2026-05-13 | 204.74 | 204.74 | 197.6 | 199.36 | 284,633 | -1.32% |