Eagle Materials Inc Common Stock (EXP)

225.00
-2.54 (-1.12%)
NYSE· Last Trade: Jul 1st, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Materials Inc Common Stock (EXP)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026228.71228.71223.79225.00487,624225.00
6/29/2026230.68234.00224.27227.54557,962227.54
6/26/2026234.73236.63231.25233.83689,424233.83
6/25/2026235.20245.53233.58235.44527,626235.44
6/24/2026223.41236.66223.41233.65460,955233.65
6/23/2026220.75226.49219.69221.09358,256221.09
6/22/2026222.80227.10221.44223.50352,413223.50
6/18/2026214.07225.33214.07224.58880,748224.58
6/17/2026218.82223.25212.82213.24631,055213.24
6/16/2026219.72224.37218.85219.90511,453219.90
6/15/2026219.94224.12217.21217.96401,974217.96
6/12/2026219.78222.00214.75215.25379,243215.00
6/11/2026214.20218.27209.86217.06469,083216.81
6/10/2026216.92220.71211.06213.19417,950212.94
6/09/2026209.89217.72208.91217.38433,898217.13
6/08/2026211.53211.55206.73206.79475,699206.55
6/05/2026216.89218.94210.53212.72428,622212.47
6/04/2026219.94222.00216.31217.50295,525217.25
6/03/2026215.94220.41215.94218.49312,918218.24
6/02/2026223.22224.09217.53218.28603,538218.03
6/01/2026219.35223.32215.54221.01384,119220.75
5/29/2026219.30225.71216.60221.18556,577220.92
5/28/2026214.05220.03211.10218.96304,525218.71
5/27/2026208.79215.44208.79214.74427,098214.49
5/26/2026200.52207.34200.52206.56353,161206.32
5/22/2026199.75201.22198.23199.43304,417199.20
5/21/2026197.43201.41193.04199.13432,861198.90
5/20/2026200.59200.59188.79200.25658,634200.02
5/19/2026204.78209.60194.00199.881,188,105199.65
5/18/2026194.84198.90194.84196.63571,406196.40
5/15/2026199.38199.38192.90194.66347,443194.43
5/14/2026201.33203.84200.58202.11263,670201.88
5/13/2026204.74204.74197.60199.36284,633199.13
5/12/2026207.25207.25199.31202.03330,792201.79
5/11/2026210.00210.87204.78204.93335,383204.69
5/08/2026212.84212.87208.48210.45242,702210.21
5/07/2026220.16220.91210.12211.71353,549211.46
5/06/2026214.73219.75212.21217.06383,432216.81
5/05/2026206.95210.66204.36209.73214,553209.49
5/04/2026208.91210.00203.35204.78436,206204.54
5/01/2026210.57213.01206.21210.82319,313210.57
4/30/2026208.00212.12205.48210.11400,295209.87
4/29/2026208.88210.40203.07204.56313,437204.32
4/28/2026210.35210.78205.83207.44273,031207.20
4/27/2026207.67212.14206.14209.89340,603209.65
4/24/2026207.93211.10207.93208.76308,684208.52
4/23/2026206.33209.98204.66208.40210,420208.16
4/22/2026208.12208.73203.44204.07255,959203.83
4/21/2026207.98210.49204.36205.75512,658205.51
4/20/2026200.38206.70200.18206.05375,306205.81
4/17/2026201.67209.00201.12201.28477,199201.05
4/16/2026198.53199.80195.18197.56305,096197.33
4/15/2026201.60201.60195.94197.10396,929196.87
4/14/2026202.74204.99201.55201.57247,899201.34
4/13/2026197.68202.39194.08201.83279,791201.60
4/10/2026198.64201.09197.32199.47292,967199.24
4/09/2026194.17198.68194.05197.29274,988197.06
4/08/2026195.57198.56189.88195.72606,877195.49
4/07/2026183.61189.99182.88185.14476,556184.93
4/06/2026187.03188.09183.46185.66621,717185.44
4/02/2026186.38194.44183.61187.96473,542187.74
4/01/2026190.58194.70190.48190.96449,541190.74