Skip to main content
Eagle Materials Inc. (EXP)
NYSE: EXP · Real-Time Price · USD
207.44
-2.45 (-1.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Eagle Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.35210.78205.83207.44207.44-1.17%273,029
Apr 27, 2026207.67212.14206.14209.89209.890.54%340,603
Apr 24, 2026207.93211.10207.93208.76208.760.17%296,860
Apr 23, 2026206.33209.98204.66208.40208.402.12%210,420
Apr 22, 2026208.12208.73203.44204.07204.07-0.82%255,958
Apr 21, 2026207.98210.49204.36205.75205.75-0.15%512,643
Apr 20, 2026200.38206.70200.18206.05206.052.37%375,305
Apr 17, 2026201.67209.00201.12201.28201.281.88%477,070
Apr 16, 2026198.53199.80195.18197.56197.560.23%305,095
Apr 15, 2026201.60201.60195.94197.10197.10-2.22%396,916
Apr 14, 2026202.74204.99201.55201.57201.57-0.13%247,899
Apr 13, 2026197.68202.39194.08201.83201.831.18%279,791
Apr 10, 2026198.64201.09197.32199.47199.471.10%292,966
Apr 9, 2026194.17198.68194.05197.29197.290.80%274,988
Apr 8, 2026195.57198.57189.88195.72195.725.71%606,875
Apr 7, 2026183.61189.99182.88185.14185.14-0.28%476,364
Apr 6, 2026187.03188.09183.46185.66185.66-1.22%621,716
Apr 2, 2026186.38194.44183.61187.96187.96-1.57%473,541
Apr 1, 2026190.58194.70190.48190.96190.960.80%449,541
Mar 31, 2026184.27190.45182.17189.45189.454.38%497,123
Mar 30, 2026185.00185.00180.98181.50181.50-0.45%429,914
Mar 27, 2026184.54184.86180.52182.32182.32-0.87%408,673
Mar 26, 2026184.94190.01183.55183.92183.92-1.48%425,492
Mar 25, 2026184.67188.36183.27186.69186.692.11%691,522
Mar 24, 2026179.71184.56179.67182.84182.840.21%479,812
Mar 23, 2026179.54184.36177.34182.46182.465.43%499,064
Mar 20, 2026178.44178.44171.99173.07173.07-2.21%663,735
Mar 19, 2026180.28181.06175.59176.99176.99-3.57%652,671
Mar 18, 2026185.41187.66183.53183.55183.55-2.63%392,649
Mar 17, 2026189.55191.24185.97188.50188.500.68%663,326
Mar 16, 2026188.03190.53185.97187.23187.230.41%393,254
Mar 13, 2026187.88188.69184.08186.47186.220.02%352,895
Mar 12, 2026187.79191.32185.50186.43186.18-2.51%544,645
Mar 11, 2026193.56193.56190.38191.23190.97-1.34%389,952
Mar 10, 2026194.78198.54192.33193.82193.56-1.36%348,292
Mar 9, 2026193.28197.62188.76196.49196.23-0.15%487,772
Mar 6, 2026202.01203.05195.37196.79196.53-4.28%510,011
Mar 5, 2026211.81211.81202.82205.58205.30-2.78%406,362
Mar 4, 2026213.99213.99210.31211.45211.17-1.14%340,591
Mar 3, 2026212.70216.17210.00213.88213.59-2.40%386,101
Mar 2, 2026219.13221.87215.25219.15218.86-2.08%321,356
Feb 27, 2026223.33226.07219.33223.80223.50-1.06%262,597
Feb 26, 2026223.86227.49220.18226.19225.891.76%304,981
Feb 25, 2026234.88236.81221.56222.27221.97-4.07%1,023,685
Feb 24, 2026225.15234.10225.15231.69231.382.88%660,939
Feb 23, 2026234.44235.44222.72225.20224.90-4.29%428,537
Feb 20, 2026234.71238.74232.82235.30234.980.38%444,246
Feb 19, 2026228.35234.77228.35234.40234.091.26%413,020
Feb 18, 2026230.89234.08227.06231.49231.180.77%426,871
Feb 17, 2026227.00231.79223.19229.72229.41-2.29%677,148
Feb 13, 2026234.63237.82231.84235.11234.791.05%445,599
Feb 12, 2026231.00237.10230.49232.67232.361.29%548,649
Feb 11, 2026229.00230.22224.24229.71229.40-0.24%421,970
Feb 10, 2026227.21231.40226.22230.26229.951.43%265,217
Feb 9, 2026225.70229.56225.51227.01226.710.51%361,235
Feb 6, 2026226.13230.80225.12225.85225.551.18%546,454
Feb 5, 2026227.77231.60216.10223.22222.92-2.66%643,534
Feb 4, 2026221.22233.17220.68229.33229.024.45%836,190
Feb 3, 2026207.60224.04207.60219.56219.274.82%934,626
Feb 2, 2026204.71210.78204.45209.47209.192.78%734,434
Jan 30, 2026209.63210.50203.13203.81203.54-3.85%832,348
Jan 29, 2026214.86218.79205.97211.97211.69-2.73%1,205,041
Jan 28, 2026218.32220.74216.51217.92217.63-0.72%616,395
Jan 27, 2026220.59222.55218.95219.51219.22-1.00%320,582
Jan 26, 2026224.53225.13219.52221.73221.43-0.90%341,344
Jan 23, 2026224.99226.07220.87223.74223.44-1.12%363,102
Jan 22, 2026228.43231.39223.41226.27225.970.51%376,119
Jan 21, 2026228.63229.68220.85225.12224.82-0.47%566,095
Jan 20, 2026226.99228.66220.69226.18225.88-2.44%393,254
Jan 16, 2026229.59234.80229.36231.83231.520.46%336,515
Jan 15, 2026234.60235.82230.71230.76230.45-0.45%418,017
Jan 14, 2026236.07238.02230.94231.81231.50-2.54%484,428
Jan 13, 2026239.75242.00235.09237.86237.54-0.99%398,783
Jan 12, 2026234.44242.53233.68240.24239.921.94%632,023
Jan 9, 2026223.55236.12223.50235.66235.346.66%654,315
Jan 8, 2026207.54221.99207.54220.95220.655.96%446,482
Jan 7, 2026217.50217.50207.29208.52208.24-3.79%465,752
Jan 6, 2026215.22217.20213.11216.73216.440.25%382,829
Jan 5, 2026210.23218.72210.09216.20215.912.25%393,314
Jan 2, 2026206.70212.14205.88211.45211.172.31%521,250
Dec 31, 2025210.00211.75206.29206.68206.40-1.66%232,083
Dec 30, 2025211.66213.68210.03210.17209.89-1.13%401,751
Dec 29, 2025215.62215.62210.67212.57212.29-1.09%454,986
Dec 26, 2025213.42215.35212.31214.91214.620.47%267,091
Dec 24, 2025213.99215.39212.84213.90213.610.12%170,160
Dec 23, 2025214.76216.06213.13213.64213.35-0.34%420,423
Dec 22, 2025218.32218.32212.75214.37214.08-1.46%536,326
Dec 19, 2025221.61222.22214.90217.55217.26-2.74%1,783,780
Dec 18, 2025222.99226.83221.84223.69223.391.60%457,292
Dec 17, 2025221.05224.51215.30220.16219.86-1.17%448,626
Dec 16, 2025224.20224.20218.64222.76222.46-0.09%373,700
Dec 15, 2025227.08229.48221.25222.95222.65-1.67%407,667
Dec 12, 2025226.84227.26224.79226.74226.190.72%350,286
Dec 11, 2025225.62229.48225.08225.12224.570.24%275,339
Dec 10, 2025216.44225.19216.44224.58224.033.89%400,979
Dec 9, 2025218.61221.34216.14216.17215.64-1.55%365,774
Dec 8, 2025222.86224.31219.03219.57219.03-1.13%402,950
Dec 5, 2025221.14222.81219.00222.09221.550.09%302,727
Dec 4, 2025222.76225.84220.78221.89221.35-0.95%295,428
Dec 3, 2025222.22227.21221.81224.01223.461.14%410,062