Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
205.58
-5.87 (-2.78%)
Mar 5, 2026, 4:00 PM EST - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026211.81211.81202.82205.58205.58-2.78%405,605
Mar 4, 2026213.99213.99210.31211.45211.45-1.14%340,589
Mar 3, 2026212.70216.17210.00213.88213.88-2.40%386,080
Mar 2, 2026219.13221.87215.25219.15219.15-2.08%321,256
Feb 27, 2026223.33226.07219.33223.80223.80-1.06%262,363
Feb 26, 2026223.86227.49220.18226.19226.191.76%304,965
Feb 25, 2026234.88236.81221.56222.27222.27-4.07%1,022,964
Feb 24, 2026225.15234.10225.15231.69231.692.88%660,939
Feb 23, 2026234.44235.44222.72225.20225.20-4.29%428,444
Feb 20, 2026234.71238.74232.82235.30235.300.38%444,246
Feb 19, 2026228.35234.77228.35234.40234.401.26%385,992
Feb 18, 2026230.89234.08227.06231.49231.490.77%426,871
Feb 17, 2026227.00231.79223.19229.72229.72-2.29%677,148
Feb 13, 2026234.63237.82231.84235.11235.111.05%438,199
Feb 12, 2026231.00237.10230.49232.67232.671.29%548,649
Feb 11, 2026229.00230.22224.24229.71229.71-0.24%421,925
Feb 10, 2026227.21231.40226.22230.26230.261.43%265,209
Feb 9, 2026225.70229.56225.51227.01227.010.51%361,235
Feb 6, 2026226.13230.80225.12225.85225.851.18%546,454
Feb 5, 2026227.77231.60216.10223.22223.22-2.66%643,523
Feb 4, 2026221.22233.17220.68229.33229.334.45%836,119
Feb 3, 2026207.60224.04207.60219.56219.564.82%934,611
Feb 2, 2026204.71210.78204.45209.47209.472.78%729,275
Jan 30, 2026209.63210.50203.13203.81203.81-3.85%827,047
Jan 29, 2026214.86218.79205.97211.97211.97-2.73%1,205,021
Jan 28, 2026218.32220.74216.51217.92217.92-0.72%616,392
Jan 27, 2026220.59222.55218.95219.51219.51-1.00%320,582
Jan 26, 2026224.53225.13219.52221.73221.73-0.90%341,344
Jan 23, 2026224.99226.07220.87223.74223.74-1.12%340,980
Jan 22, 2026228.43231.39223.41226.27226.270.51%376,095
Jan 21, 2026228.63229.68220.85225.12225.12-0.47%566,085
Jan 20, 2026226.99228.66220.69226.18226.18-2.44%393,251
Jan 16, 2026229.59234.80229.36231.83231.830.46%334,041
Jan 15, 2026234.60235.82230.71230.76230.76-0.45%417,986
Jan 14, 2026236.07238.02230.94231.81231.81-2.54%484,428
Jan 13, 2026239.75242.00235.09237.86237.86-0.99%398,783
Jan 12, 2026234.44242.53233.68240.24240.241.94%631,823
Jan 9, 2026223.55236.12223.50235.66235.666.66%654,315
Jan 8, 2026207.54221.99207.54220.95220.955.96%446,406
Jan 7, 2026217.50217.50207.29208.52208.52-3.79%465,751
Jan 6, 2026215.22217.20213.11216.73216.730.25%382,706
Jan 5, 2026210.23218.72210.09216.20216.202.25%393,310
Jan 2, 2026206.70212.14205.88211.45211.452.31%460,881
Dec 31, 2025210.00211.75206.29206.68206.68-1.66%227,489
Dec 30, 2025211.66213.68210.03210.17210.17-1.13%394,224
Dec 29, 2025215.62215.62210.67212.57212.57-1.09%454,986
Dec 26, 2025213.42215.35212.31214.91214.910.47%227,348
Dec 24, 2025213.99215.39212.84213.90213.900.12%168,440
Dec 23, 2025214.76216.06213.13213.64213.64-0.34%416,401
Dec 22, 2025218.32218.32212.75214.37214.37-1.46%530,293
Dec 19, 2025221.61222.22214.90217.55217.55-2.74%1,729,755
Dec 18, 2025222.99226.83221.84223.69223.691.60%457,292
Dec 17, 2025221.05224.51215.30220.16220.16-1.17%447,673
Dec 16, 2025224.20224.20218.64222.76222.76-0.09%371,280
Dec 15, 2025227.08229.48221.25222.95222.95-1.67%407,667
Dec 12, 2025226.84227.26224.79226.74226.490.72%350,286
Dec 11, 2025225.62229.48225.08225.12224.870.24%275,339
Dec 10, 2025216.44225.19216.44224.58224.333.89%400,979
Dec 9, 2025218.61221.34216.14216.17215.93-1.55%365,774
Dec 8, 2025222.86224.31219.03219.57219.33-1.13%402,950
Dec 5, 2025221.14222.81219.00222.09221.850.09%302,727
Dec 4, 2025222.76225.84220.78221.89221.65-0.95%295,428
Dec 3, 2025222.22227.21221.81224.01223.761.14%410,062
Dec 2, 2025221.95222.92219.30221.48221.240.16%355,186
Dec 1, 2025220.91226.34220.00221.13220.89-1.16%330,194
Nov 28, 2025222.48224.31221.17223.72223.471.14%168,174
Nov 26, 2025219.21223.45219.20221.20220.960.78%318,820
Nov 25, 2025212.41220.63212.09219.48219.243.95%417,991
Nov 24, 2025208.84211.93207.99211.15210.920.67%529,101
Nov 21, 2025204.47210.75203.69209.74209.513.57%522,336
Nov 20, 2025206.05206.73201.72202.52202.30-0.59%456,614
Nov 19, 2025202.65205.73200.78203.72203.501.28%293,169
Nov 18, 2025198.01202.06197.93201.14200.921.07%434,238
Nov 17, 2025201.82202.64197.99199.01198.79-1.51%527,291
Nov 14, 2025201.72205.11200.01202.06201.84-0.42%454,120
Nov 13, 2025207.12209.55201.85202.91202.69-2.12%482,657
Nov 12, 2025206.65209.94206.19207.30207.070.78%575,888
Nov 11, 2025208.02210.10205.08205.69205.46-0.56%368,841
Nov 10, 2025208.29209.13204.97206.85206.62-0.05%459,150
Nov 7, 2025203.79207.02203.43206.96206.730.69%327,665
Nov 6, 2025206.36207.98203.42205.55205.32-0.81%368,208
Nov 5, 2025206.10210.81204.79207.22206.99-0.57%424,156
Nov 4, 2025206.33209.96203.00208.40208.171.26%754,419
Nov 3, 2025210.85212.29203.15205.80205.57-3.07%702,871
Oct 31, 2025213.15214.48209.95212.32212.09-1.08%571,870
Oct 30, 2025223.06226.00213.77214.64214.40-7.94%858,161
Oct 29, 2025230.74237.83229.25233.14232.881.08%730,652
Oct 28, 2025232.42234.22230.17230.64230.39-1.22%422,216
Oct 27, 2025233.75236.76232.00233.50233.240.15%278,652
Oct 24, 2025237.00238.59232.73233.14232.88-0.37%295,692
Oct 23, 2025234.18236.12232.76234.00233.74-0.08%215,457
Oct 22, 2025239.82243.64233.01234.18233.92-2.59%338,557
Oct 21, 2025236.29241.25236.29240.40240.131.14%362,825
Oct 20, 2025239.15240.17236.44237.70237.440.19%184,395
Oct 17, 2025237.29238.88235.39237.24236.98-0.52%261,185
Oct 16, 2025243.18243.18237.65238.48238.22-1.39%356,976
Oct 15, 2025239.12243.58238.16241.84241.571.23%543,453
Oct 14, 2025228.01240.01227.57238.91238.654.05%344,263
Oct 13, 2025230.26233.40229.48229.62229.370.57%226,854
Oct 10, 2025235.46236.40228.06228.31228.06-2.44%373,648