Eagle Materials Inc (EXP) Historical Stock Data
300.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXP is up 0.02% a day on average. There have been 12 days where Eagle Materials Inc closed green and 18 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 300.41 | 300.27 | ↓$0.14 (-0.05%) | 298.29 | 301.64 | 242.16K |
| 2024-11-19 | 296.46 | 299.65 | ↑$3.19 (1.08%) | 295.64 | 301.33 | 169.49K |
| 2024-11-18 | 300.95 | 300.20 | ↓$0.75 (-0.25%) | 297.15 | 302.61 | 189.25K |
| 2024-11-15 | 305.51 | 301.28 | ↓$4.23 (-1.38%) | 299.55 | 307.79 | 230.39K |
| 2024-11-14 | 309.00 | 305.59 | ↓$3.41 (-1.10%) | 304.32 | 313.09 | 255.40K |
| 2024-11-13 | 311.83 | 308.25 | ↓$3.58 (-1.15%) | 306.35 | 312.27 | 230.49K |
| 2024-11-12 | 312.49 | 310.37 | ↓$2.12 (-0.68%) | 308.69 | 314.25 | 251.71K |
| 2024-11-11 | 314.70 | 313.59 | ↓$1.11 (-0.35%) | 310.23 | 317.00 | 153.68K |
| 2024-11-08 | 310.76 | 311.88 | ↑$1.12 (0.36%) | 308.73 | 313.79 | 330.12K |
| 2024-11-07 | 312.68 | 311.55 | ↓$1.13 (-0.36%) | 306.41 | 313.44 | 238.53K |
| 2024-11-06 | 308.55 | 312.76 | ↑$4.21 (1.37%) | 307.39 | 315.86 | 545.52K |
| 2024-11-05 | 287.77 | 295.72 | ↑$7.95 (2.76%) | 287.77 | 295.82 | 292.82K |
| 2024-11-04 | 285.76 | 288.25 | ↑$2.49 (0.87%) | 285.76 | 292.16 | 155.27K |
| 2024-11-01 | 288.41 | 287.49 | ↓$0.92 (-0.32%) | 284.87 | 292.08 | 224.54K |
| 2024-10-31 | 288.95 | 285.46 | ↓$3.49 (-1.21%) | 282.89 | 288.95 | 239.97K |
| 2024-10-30 | 283.63 | 288.33 | ↑$4.70 (1.66%) | 283.33 | 291.85 | 293.71K |
| 2024-10-29 | 277.70 | 282.92 | ↑$5.22 (1.88%) | 277.70 | 283.84 | 517.31K |
| 2024-10-28 | 290.35 | 289.04 | ↓$1.31 (-0.45%) | 287.13 | 291.28 | 368.28K |
| 2024-10-25 | 292.20 | 288.16 | ↓$4.04 (-1.38%) | 286.49 | 294.96 | 223.11K |
| 2024-10-24 | 286.25 | 289.45 | ↑$3.20 (1.12%) | 283.83 | 290.58 | 397.48K |
| 2024-10-23 | 289.00 | 286.54 | ↓$2.46 (-0.85%) | 283.44 | 291.63 | 264.35K |
| 2024-10-22 | 294.26 | 288.98 | ↓$5.28 (-1.79%) | 288.96 | 294.26 | 264.85K |
| 2024-10-21 | 302.95 | 297.13 | ↓$5.82 (-1.92%) | 296.56 | 303.07 | 228.46K |
| 2024-10-18 | 304.45 | 302.89 | ↓$1.56 (-0.51%) | 300.93 | 306.36 | 205.71K |
| 2024-10-17 | 301.51 | 304.35 | ↑$2.84 (0.94%) | 300.79 | 304.91 | 218.98K |
| 2024-10-16 | 296.87 | 300.63 | ↑$3.76 (1.27%) | 296.87 | 302.91 | 208.04K |
| 2024-10-15 | 299.35 | 295.70 | ↓$3.65 (-1.22%) | 295.54 | 304.98 | 209.13K |
| 2024-10-14 | 292.49 | 297.40 | ↑$4.91 (1.68%) | 291.89 | 298.02 | 199.23K |
| 2024-10-11 | 290.10 | 291.93 | ↑$1.83 (0.63%) | 287.09 | 292.89 | 235.35K |
| 2024-10-10 | 289.82 | 289.43 | ↓$0.39 (-0.13%) | 288.10 | 291.97 | 174.63K |
Create an account or log in to view more rows.
$EXP MACD turned bullish
$EXP we like the stock
$EXP Very bullish action
$EXP this market love evrry dips let’s see
$EXP the catalyst we need !
$EXP let’s ride
$EXP Now I'm worried....
$EXP coming now
$EXP How can this stock move so little? Damn
$EXP buy and hold and get rewarded