Eagle Materials Inc (EXP) Historical Stock Data
248.30 ↓1.90 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXP is down -0.77% a day on average. There have been 8 days where Eagle Materials Inc closed green and 22 days where EXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 249.63 | 248.30 | ↓$1.33 (-0.53%) | 247.03 | 253.86 | 651.95K |
| 2024-12-19 | 258.02 | 250.20 | ↓$7.82 (-3.03%) | 249.53 | 260.96 | 468.02K |
| 2024-12-18 | 267.96 | 257.10 | ↓$10.86 (-4.05%) | 256.77 | 269.60 | 335.21K |
| 2024-12-17 | 265.52 | 266.40 | ↑$0.88 (0.33%) | 264.27 | 269.00 | 305.59K |
| 2024-12-16 | 273.10 | 267.97 | ↓$5.13 (-1.88%) | 267.04 | 273.30 | 426.89K |
| 2024-12-13 | 277.25 | 273.32 | ↓$3.93 (-1.42%) | 271.14 | 277.81 | 365.91K |
| 2024-12-12 | 278.52 | 277.60 | ↓$0.92 (-0.33%) | 276.02 | 283.00 | 256.15K |
| 2024-12-11 | 283.21 | 278.42 | ↓$4.79 (-1.69%) | 276.26 | 283.21 | 369.05K |
| 2024-12-10 | 282.41 | 277.55 | ↓$4.86 (-1.72%) | 274.88 | 284.74 | 515.14K |
| 2024-12-09 | 296.57 | 284.98 | ↓$11.59 (-3.91%) | 284.49 | 298.93 | 500.01K |
| 2024-12-06 | 301.27 | 296.70 | ↓$4.57 (-1.52%) | 295.51 | 301.35 | 287.03K |
| 2024-12-05 | 299.00 | 300.00 | ↑$1.00 (0.33%) | 292.42 | 300.15 | 324.35K |
| 2024-12-04 | 300.80 | 301.84 | ↑$1.04 (0.35%) | 298.13 | 303.30 | 221.88K |
| 2024-12-03 | 304.37 | 302.60 | ↓$1.77 (-0.58%) | 301.02 | 304.57 | 172.76K |
| 2024-12-02 | 309.23 | 303.65 | ↓$5.58 (-1.80%) | 302.70 | 309.23 | 231.80K |
| 2024-11-29 | 309.27 | 308.92 | ↓$0.35 (-0.11%) | 306.36 | 309.96 | 117.45K |
| 2024-11-27 | 310.53 | 305.93 | ↓$4.60 (-1.48%) | 304.47 | 312.67 | 137.52K |
| 2024-11-26 | 313.86 | 309.96 | ↓$3.90 (-1.24%) | 307.01 | 313.86 | 244.91K |
| 2024-11-25 | 312.39 | 315.29 | ↑$2.90 (0.93%) | 312.20 | 321.93 | 578.41K |
| 2024-11-22 | 310.00 | 314.35 | ↑$4.35 (1.40%) | 308.98 | 314.52 | 241.92K |
| 2024-11-21 | 301.80 | 309.11 | ↑$7.31 (2.42%) | 301.80 | 309.80 | 248.26K |
| 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 |
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