Eagle Materials Inc (EXP) Historical Stock Data
230.23 ↑0.40 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXP is up 0.58% a day on average. There have been 18 days where Eagle Materials Inc closed green and 12 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 230.03 | 230.23 | ↑$0.20 (0.09%) | 228.58 | 232.05 | 172.23K |
| 2025-05-08 | 227.90 | 229.83 | ↑$1.93 (0.85%) | 224.10 | 232.98 | 302.39K |
| 2025-05-07 | 232.08 | 224.93 | ↓$7.15 (-3.08%) | 222.36 | 232.34 | 405.91K |
| 2025-05-06 | 230.83 | 230.41 | ↓$0.42 (-0.18%) | 230.34 | 233.95 | 223.65K |
| 2025-05-05 | 232.33 | 234.90 | ↑$2.57 (1.11%) | 231.84 | 238.79 | 206.06K |
| 2025-05-02 | 230.03 | 233.97 | ↑$3.94 (1.71%) | 230.03 | 237.50 | 254.87K |
| 2025-05-01 | 227.55 | 227.74 | ↑$0.19 (0.08%) | 226.07 | 232.90 | 242.26K |
| 2025-04-30 | 220.44 | 226.39 | ↑$5.95 (2.70%) | 217.56 | 227.09 | 333.09K |
| 2025-04-29 | 220.31 | 221.74 | ↑$1.43 (0.65%) | 216.97 | 223.49 | 224.19K |
| 2025-04-28 | 218.58 | 221.36 | ↑$2.78 (1.27%) | 217.76 | 222.08 | 305.19K |
| 2025-04-25 | 220.35 | 218.88 | ↓$1.47 (-0.67%) | 217.41 | 221.08 | 233.71K |
| 2025-04-24 | 215.49 | 221.29 | ↑$5.80 (2.69%) | 214.51 | 222.31 | 236.72K |
| 2025-04-23 | 218.62 | 216.25 | ↓$2.37 (-1.08%) | 212.97 | 223.91 | 438.44K |
| 2025-04-22 | 213.32 | 213.53 | ↑$0.21 (0.10%) | 210.97 | 215.69 | 291K |
| 2025-04-21 | 214.57 | 208.86 | ↓$5.71 (-2.66%) | 206.24 | 214.78 | 336.91K |
| 2025-04-17 | 216.11 | 216.38 | ↑$0.27 (0.12%) | 215.91 | 219.48 | 352.37K |
| 2025-04-16 | 222.00 | 216.47 | ↓$5.53 (-2.49%) | 213.17 | 223.37 | 531.72K |
| 2025-04-15 | 227.66 | 223.77 | ↓$3.89 (-1.71%) | 223.04 | 228.90 | 256.40K |
| 2025-04-14 | 226.97 | 226.95 | ↓$0.02 (-0.01%) | 218.56 | 227.93 | 309.60K |
| 2025-04-11 | 214.00 | 223.78 | ↑$9.78 (4.57%) | 213.90 | 225.55 | 329.98K |
| 2025-04-10 | 219.94 | 216.53 | ↓$3.41 (-1.55%) | 213.00 | 224.42 | 598.25K |
| 2025-04-09 | 203.55 | 225.17 | ↑$21.62 (10.62%) | 201.61 | 229.36 | 784.92K |
| 2025-04-08 | 219.00 | 205.92 | ↓$13.08 (-5.97%) | 203.08 | 222.56 | 524.23K |
| 2025-04-07 | 210.18 | 212.12 | ↑$1.94 (0.92%) | 205.70 | 224.99 | 614.50K |
| 2025-04-04 | 220.14 | 217.29 | ↓$2.85 (-1.29%) | 212.20 | 222.44 | 0.91M |
| 2025-04-03 | 225.20 | 228.65 | ↑$3.45 (1.53%) | 221.01 | 234.03 | 893.48K |
| 2025-04-02 | 223.10 | 235.20 | ↑$12.10 (5.42%) | 223.10 | 236.00 | 482.48K |
| 2025-04-01 | 220.59 | 227.48 | ↑$6.89 (3.12%) | 217.99 | 227.95 | 391K |
| 2025-03-31 | 217.10 | 221.93 | ↑$4.83 (2.22%) | 212.77 | 222.12 | 472.33K |
| 2025-03-28 | 224.51 | 220.97 | ↓$3.54 (-1.58%) | 216.93 | 225.68 | 204.37K |
Create an account or log in to view more rows.
$EXP lets go!!
$EXP This is how I feel everyday holding this gem.
$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