Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
233.83
-1.61 (-0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
233.42
-0.41 (-0.18%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026234.73236.63231.25233.83233.83-0.68%652,262
Jun 25, 2026235.20245.53233.58235.44235.440.77%527,616
Jun 24, 2026223.41236.66223.41233.65233.655.68%450,812
Jun 23, 2026220.75226.49219.69221.09221.09-1.08%349,428
Jun 22, 2026222.80227.10221.44223.50223.50-0.48%352,403
Jun 18, 2026214.07225.33214.07224.58224.585.32%875,068
Jun 17, 2026218.82223.26212.82213.24213.24-3.03%615,270
Jun 16, 2026219.72224.37218.85219.90219.900.89%511,452
Jun 15, 2026219.94224.12217.21217.96217.961.38%398,092
Jun 12, 2026219.78222.00214.76215.25215.00-0.83%379,242
Jun 11, 2026214.20218.27209.86217.06216.811.82%469,082
Jun 10, 2026216.92220.71211.06213.19212.94-1.93%417,949
Jun 9, 2026209.89217.72208.91217.38217.135.12%433,898
Jun 8, 2026211.53211.55206.73206.79206.55-2.79%475,699
Jun 5, 2026216.89218.94210.53212.72212.47-2.20%428,622
Jun 4, 2026219.94222.00216.31217.50217.25-0.45%295,524
Jun 3, 2026215.94220.41215.94218.49218.240.10%312,917
Jun 2, 2026223.22224.09217.53218.28218.03-1.24%603,539
Jun 1, 2026219.35223.32215.55221.01220.75-0.08%384,118
May 29, 2026219.30225.71216.60221.18220.921.01%556,576
May 28, 2026214.05220.03211.10218.96218.711.97%304,525
May 27, 2026208.79215.44208.79214.74214.493.96%427,098
May 26, 2026200.52207.34200.52206.56206.323.58%353,160
May 22, 2026199.75201.22198.23199.43199.200.15%304,416
May 21, 2026197.43201.41193.05199.13198.90-0.56%432,861
May 20, 2026200.59200.59188.79200.25200.020.19%658,634
May 19, 2026204.78209.60194.00199.88199.651.65%1,188,104
May 18, 2026194.84198.90194.84196.63196.401.01%571,435
May 15, 2026199.38199.38192.90194.66194.43-3.69%347,443
May 14, 2026201.33203.84200.58202.11201.881.38%263,670
May 13, 2026204.74204.74197.60199.36199.13-1.32%284,633
May 12, 2026207.25207.25199.31202.03201.80-1.42%330,792
May 11, 2026210.00210.87204.78204.93204.69-2.62%335,383
May 8, 2026212.84212.87208.48210.45210.21-0.60%242,701
May 7, 2026220.16220.91210.12211.71211.46-2.46%353,549
May 6, 2026214.73219.75212.21217.06216.813.49%383,431
May 5, 2026206.95210.66204.36209.73209.492.42%214,553
May 4, 2026208.91210.00203.35204.78204.54-2.87%436,219
May 1, 2026210.57213.01206.21210.82210.580.34%319,313
Apr 30, 2026208.00212.12205.48210.11209.872.71%400,295
Apr 29, 2026208.88210.40203.07204.56204.32-1.39%313,441
Apr 28, 2026210.35210.78205.83207.44207.20-1.17%273,031
Apr 27, 2026207.67212.14206.14209.89209.650.54%340,603
Apr 24, 2026207.93211.10207.93208.76208.520.17%308,684
Apr 23, 2026206.33209.98204.66208.40208.162.12%210,420
Apr 22, 2026208.12208.73203.44204.07203.83-0.82%255,958
Apr 21, 2026207.98210.49204.36205.75205.51-0.15%512,692
Apr 20, 2026200.38206.70200.18206.05205.812.37%375,305
Apr 17, 2026201.67209.00201.12201.28201.051.88%477,198
Apr 16, 2026198.53199.80195.18197.56197.330.23%305,095
Apr 15, 2026201.60201.60195.94197.10196.87-2.22%396,929
Apr 14, 2026202.74204.99201.55201.57201.34-0.13%247,899
Apr 13, 2026197.68202.39194.08201.83201.601.18%279,792
Apr 10, 2026198.64201.09197.32199.47199.241.10%292,966
Apr 9, 2026194.17198.68194.05197.29197.060.80%274,988
Apr 8, 2026195.57198.57189.88195.72195.495.71%606,877
Apr 7, 2026183.61189.99182.88185.14184.92-0.28%476,558
Apr 6, 2026187.03188.09183.46185.66185.44-1.22%621,716
Apr 2, 2026186.38194.44183.61187.96187.74-1.57%473,541
Apr 1, 2026190.58194.70190.48190.96190.740.80%449,541
Mar 31, 2026184.27190.45182.17189.45189.234.38%497,123
Mar 30, 2026185.00185.00180.98181.50181.29-0.45%429,926
Mar 27, 2026184.54184.86180.52182.32182.11-0.87%408,673
Mar 26, 2026184.94190.01183.55183.92183.71-1.48%425,628
Mar 25, 2026184.67188.36183.27186.69186.472.11%691,522
Mar 24, 2026179.71184.56179.67182.84182.630.21%479,823
Mar 23, 2026179.54184.36177.34182.46182.255.43%499,064
Mar 20, 2026178.44178.44171.99173.07172.87-2.21%665,259
Mar 19, 2026180.28181.06175.59176.99176.78-3.57%655,670
Mar 18, 2026185.41187.66183.53183.55183.34-2.63%392,650
Mar 17, 2026189.55191.24185.97188.50188.280.68%663,726
Mar 16, 2026188.03190.53185.97187.23187.010.54%393,255
Mar 13, 2026187.88188.69184.08186.47186.000.02%352,895
Mar 12, 2026187.79191.32185.50186.43185.96-2.51%544,645
Mar 11, 2026193.56193.56190.38191.23190.75-1.34%389,952
Mar 10, 2026194.78198.54192.33193.82193.34-1.36%348,292
Mar 9, 2026193.28197.62188.76196.49196.00-0.15%487,772
Mar 6, 2026202.01203.05195.37196.79196.30-4.28%510,011
Mar 5, 2026211.81211.81202.82205.58205.07-2.78%406,362
Mar 4, 2026213.99213.99210.31211.45210.92-1.14%340,591
Mar 3, 2026212.70216.17210.00213.88213.35-2.40%386,101
Mar 2, 2026219.13221.87215.25219.15218.60-2.08%321,356
Feb 27, 2026223.33226.07219.33223.80223.24-1.06%262,597
Feb 26, 2026223.86227.49220.18226.19225.621.76%304,981
Feb 25, 2026234.88236.81221.56222.27221.71-4.07%1,023,685
Feb 24, 2026225.15234.10225.15231.69231.112.88%660,939
Feb 23, 2026234.44235.44222.72225.20224.64-4.29%428,537
Feb 20, 2026234.71238.74232.82235.30234.710.38%444,246
Feb 19, 2026228.35234.77228.35234.40233.811.26%413,020
Feb 18, 2026230.89234.08227.06231.49230.910.77%426,871
Feb 17, 2026227.00231.79223.19229.72229.15-2.29%677,148
Feb 13, 2026234.63237.82231.84235.11234.521.05%445,599
Feb 12, 2026231.00237.10230.49232.67232.091.29%548,649
Feb 11, 2026229.00230.22224.24229.71229.14-0.24%421,970
Feb 10, 2026227.21231.40226.22230.26229.681.43%265,217
Feb 9, 2026225.70229.56225.51227.01226.440.51%361,235
Feb 6, 2026226.13230.80225.12225.85225.291.18%546,454
Feb 5, 2026227.77231.60216.10223.22222.66-2.66%643,534
Feb 4, 2026221.22233.17220.68229.33228.764.45%836,190
Feb 3, 2026207.60224.04207.60219.56219.014.82%934,626