UK Markets close in 2 hrs 6 mins

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.64-2.52 (-1.67%)
At close: 04:00PM EST
156.07 +7.43 (+5.00%)
Pre-market: 08:39AM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 2023149.62151.82147.81148.64148.64292,600
02 Feb 2023148.49152.15148.28151.16151.16286,700
01 Feb 2023145.10149.53145.01148.08148.08292,200
31 Jan 2023143.01146.17142.73146.08146.08345,700
30 Jan 2023140.93143.26139.87141.53141.53358,700
27 Jan 2023138.97142.26137.82141.11141.11352,700
26 Jan 2023143.63144.50133.58139.04139.04604,500
25 Jan 2023141.96145.15141.59144.73144.73245,000
24 Jan 2023140.02144.40140.02143.19143.19203,400
23 Jan 2023140.34143.91140.08142.18142.18258,200
20 Jan 2023137.90140.73136.46140.43140.43326,100
19 Jan 2023140.37140.62137.04137.49137.49200,200
18 Jan 2023142.49144.90141.32141.44141.44143,100
17 Jan 2023143.65144.07141.21142.34142.34184,200
13 Jan 2023141.47144.85141.30144.19144.19186,100
12 Jan 2023143.86143.86140.95142.35142.35192,800
11 Jan 2023140.88143.60139.49143.39143.39265,600
10 Jan 2023140.24140.44136.67139.69139.69253,200
09 Jan 2023143.73143.89139.79139.94139.94332,900
06 Jan 2023139.05143.12138.65143.05143.05160,800
05 Jan 2023137.00138.17136.24137.51137.51394,100
04 Jan 2023136.85138.57136.01138.23138.23304,300
03 Jan 2023134.93136.15133.58134.87134.87201,600
30 Dec 2022132.47133.29131.61132.85132.85125,000
29 Dec 2022132.47134.48132.36133.97133.97165,500
28 Dec 2022134.56134.95131.90131.94131.94118,600
27 Dec 2022133.71134.75133.35134.13134.13157,100
23 Dec 2022131.53133.73130.70133.46133.46139,200
22 Dec 2022132.31132.96129.25131.40131.40586,600
21 Dec 2022133.65134.73133.45133.70133.70166,400
20 Dec 2022131.27132.87130.88131.98131.98232,300
19 Dec 2022135.32135.93130.35131.37131.37294,200
16 Dec 2022133.67135.42132.42135.10135.10494,500
15 Dec 2022136.84137.36135.05135.11135.11244,000
14 Dec 2022140.52141.44138.07139.58139.58269,500
13 Dec 2022141.88142.23138.62140.89140.89290,000
12 Dec 2022137.41138.00134.43137.06137.06422,300
09 Dec 2022135.49137.83135.49137.12137.12246,300
08 Dec 2022134.91136.19134.28135.91135.91161,900
07 Dec 2022133.24135.40133.10133.80133.80169,200
06 Dec 2022133.35135.25131.62133.95133.95250,200
05 Dec 2022134.68134.90131.53133.09133.09457,200
02 Dec 2022135.81137.05135.39136.63136.63158,500
01 Dec 2022137.44137.88136.02137.03137.03211,700
30 Nov 2022132.77136.42131.14136.34136.34216,800
29 Nov 2022132.24133.83132.18132.90132.90155,900
28 Nov 2022133.00134.43132.00132.67132.67164,100
25 Nov 2022133.57135.44133.57134.62134.6270,200
23 Nov 2022134.42135.53134.01134.34134.34142,500
22 Nov 2022132.81134.67132.21134.55134.55351,800
21 Nov 2022130.41131.88130.19131.59131.59180,000
18 Nov 2022129.67131.16128.54130.81130.81205,200
17 Nov 2022126.71127.86125.57127.71127.71207,500
16 Nov 2022128.21129.87128.21128.77128.77278,100
15 Nov 2022130.73132.88128.66129.00129.00251,800
14 Nov 2022132.31133.76128.14128.50128.50228,400
11 Nov 2022131.92135.24131.44133.76133.76246,400
10 Nov 2022128.26131.41127.12130.80130.80297,000
09 Nov 2022123.13124.70121.10121.53121.53238,200
08 Nov 2022124.27126.34123.67125.03125.03269,700
07 Nov 2022123.94124.00121.29123.71123.71217,600
04 Nov 2022121.76123.54119.96122.45122.45248,400
03 Nov 2022116.37121.36116.37119.70119.70305,200
02 Nov 2022121.79123.60117.87117.92117.92308,700
01 Nov 2022123.67123.67121.23122.07122.07287,600
31 Oct 2022122.50124.00121.36122.31122.31282,600
28 Oct 2022121.54123.47120.67123.34123.34242,100
27 Oct 2022121.37122.90120.02121.34121.34317,800
26 Oct 2022121.31122.86119.47120.11120.11320,700
25 Oct 2022115.05122.78115.05122.61122.61485,900
24 Oct 2022114.72117.28113.06116.37116.37394,500
21 Oct 2022111.26114.52111.09113.67113.67745,100
20 Oct 2022113.51115.71111.25111.26111.26255,400
19 Oct 2022116.59116.96112.54113.24113.24249,200
18 Oct 2022117.09118.38116.72118.05118.05178,200
17 Oct 2022113.23114.86113.01114.47114.47228,700
14 Oct 2022116.23116.77110.26111.02111.02353,600
13 Oct 2022111.29116.67109.57115.46115.46406,400
12 Oct 2022113.44114.86112.07113.58113.58315,900
11 Oct 2022111.07114.70110.82113.19113.19301,500
10 Oct 2022111.86112.15110.35111.69111.69203,200
07 Oct 2022112.39112.75110.04110.66110.66257,600
06 Oct 2022115.15116.65114.01114.05114.05240,400
05 Oct 2022114.10117.58114.10116.64116.64303,600
04 Oct 2022113.09116.43113.09116.25116.25300,200
03 Oct 2022109.31111.29108.03110.59110.59254,500
30 Sept 2022106.84109.24106.41107.18107.18301,400
29 Sept 2022104.62106.75103.41106.45106.45266,700
28 Sept 2022104.55107.20103.89106.69106.69414,800
27 Sept 2022106.06106.06101.98103.28103.28265,200
26 Sept 2022105.12106.61103.58104.36104.36267,600
23 Sept 2022106.86107.64103.60105.66105.66705,700
22 Sept 2022111.02111.02108.14108.51108.51476,100
21 Sept 2022112.97113.94110.08110.20110.20446,500
20 Sept 2022113.06113.35110.27112.00112.00569,000
19 Sept 2022110.89115.63110.89115.16115.16382,900
16 Sept 2022112.64113.12110.04111.43111.43890,600
15 Sept 2022114.09116.15113.48114.03114.03324,400
14 Sept 2022116.90117.18112.62114.74114.74473,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...