UK Markets closed

Eagle Materials Inc. (EXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.57-7.65 (-6.06%)
As of 02:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022128.65128.42117.83118.57118.57202,424
19 May 2022127.00134.16124.51126.22126.22607,500
18 May 2022125.69126.93122.97123.31123.31346,400
17 May 2022125.03127.58123.98127.33127.33310,000
16 May 2022122.51123.92119.09122.24122.24309,300
13 May 2022121.64124.08121.48123.09123.09278,900
12 May 2022115.01121.03114.55120.16120.16373,400
11 May 2022119.32122.86115.44115.90115.90356,500
10 May 2022124.57125.25116.74118.88118.88598,800
09 May 2022124.70126.32122.57123.24123.24257,300
06 May 2022127.54128.44123.20126.68126.68299,900
05 May 2022132.80133.15125.95128.90128.90337,300
04 May 2022129.08135.36128.57135.21135.21386,300
03 May 2022123.59129.63123.35129.10129.10373,500
02 May 2022123.40125.63120.87124.38124.38249,300
29 Apr 2022124.59126.90123.14123.32123.32357,000
28 Apr 2022123.77126.11120.90125.81125.81302,900
27 Apr 2022122.35123.96120.80123.10123.10265,300
26 Apr 2022124.70125.70121.78122.43122.43200,500
25 Apr 2022121.70126.33118.67125.98125.98407,000
22 Apr 2022125.97126.50121.04121.77121.77388,800
21 Apr 2022128.96129.89125.00126.47126.47271,800
20 Apr 2022123.99128.09123.98127.50127.50361,600
19 Apr 2022120.65123.32120.21122.72122.72424,500
18 Apr 2022123.58124.91119.08120.21120.21570,600
14 Apr 2022124.83125.91123.76123.79123.79230,900
13 Apr 2022123.36124.96123.07124.71124.71217,600
12 Apr 2022124.91127.87123.07123.56123.56274,500
11 Apr 2022123.58126.28123.58123.88123.88315,400
08 Apr 2022121.80126.24120.59124.16124.16430,600
07 Apr 2022122.76122.76119.41121.22121.22706,600
06 Apr 2022125.09126.29121.82121.97121.97682,600
05 Apr 2022125.90128.11124.25126.32126.32700,700
04 Apr 2022125.97127.25125.07126.54126.54451,900
01 Apr 2022129.89129.89123.64125.97125.97576,600
31 Mar 2022130.27131.14128.26128.36128.36410,100
30 Mar 2022134.87135.76129.32130.80130.80473,200
29 Mar 2022134.24136.38133.25135.74135.74553,800
28 Mar 2022130.90132.56129.58132.39132.39442,600
25 Mar 2022129.11131.38127.70130.91130.91615,600
24 Mar 2022126.35129.54125.95129.44129.44429,600
23 Mar 2022128.32128.79125.47125.50125.50454,200
22 Mar 2022133.00133.96128.20128.49128.49800,300
21 Mar 2022132.20135.32130.55131.99131.99850,600
18 Mar 2022130.44132.68128.73131.77131.771,044,900
17 Mar 2022132.25133.34130.62133.29133.29757,200
16 Mar 2022135.24136.71128.36132.23132.23543,500
15 Mar 2022135.19135.30132.11134.10134.10468,300
14 Mar 2022134.07135.07132.41134.07134.07239,600
11 Mar 2022135.75136.83132.73132.80132.80487,700
10 Mar 2022130.61136.32130.61135.53135.53367,500
09 Mar 2022131.12135.05130.69134.63134.63334,100
08 Mar 2022126.99131.84125.97127.56127.56317,000
07 Mar 2022134.30134.30125.77126.09126.09369,100
04 Mar 2022132.52134.17131.35134.14134.14331,700
03 Mar 2022138.12138.50133.89134.89134.89224,000
02 Mar 2022132.46136.79131.83136.59136.59347,600
01 Mar 2022136.04136.99129.44130.91130.91381,700
28 Feb 2022134.62137.69134.29136.83136.83272,600
25 Feb 2022133.17137.77131.58137.31137.31296,100
24 Feb 2022127.20133.71126.13133.49133.49409,800
23 Feb 2022136.58137.96131.12131.30131.30375,500
22 Feb 2022138.46140.72135.39135.91135.91325,900
18 Feb 2022140.44141.54138.35138.45138.45356,900
17 Feb 2022142.81144.77139.62140.25140.25290,900
16 Feb 2022143.32145.17142.67144.45144.45257,500
15 Feb 2022141.51144.62141.51143.60143.60250,300
14 Feb 2022141.90143.36138.62139.64139.64247,000
11 Feb 2022143.82145.01141.63141.84141.84250,900
10 Feb 2022142.24147.49141.66143.06143.06352,800
09 Feb 2022145.48146.84143.64144.44144.44476,400
08 Feb 2022142.11144.10141.34143.49143.49368,700
07 Feb 2022142.92144.05140.40141.52141.52286,800
04 Feb 2022142.02144.18141.32142.89142.89246,700
03 Feb 2022145.92148.44143.23143.53143.53215,400
02 Feb 2022148.05149.25146.24148.02148.02300,800
01 Feb 2022147.73148.60144.52147.39147.39298,300
31 Jan 2022143.04145.85142.11145.85145.85441,700
28 Jan 2022142.00143.83139.85143.82143.82373,300
27 Jan 2022150.00150.28140.05141.29141.29449,800
26 Jan 2022143.56147.71140.68142.82142.82388,700
25 Jan 2022142.53143.07138.83141.63141.63358,800
24 Jan 2022141.01146.41138.79145.93145.93511,500
21 Jan 2022145.89148.22143.94144.72144.72483,200
20 Jan 2022151.76153.34148.32148.39148.39306,800
19 Jan 2022155.96157.01150.85151.10151.10389,100
18 Jan 2022155.32156.60153.58154.80154.80347,900
14 Jan 2022160.54162.04156.12158.87158.87273,700
13 Jan 2022162.55164.98162.09162.81162.81244,700
12 Jan 2022163.74164.74160.86162.67162.67206,800
11 Jan 2022159.14161.99156.30161.93161.93282,400
10 Jan 2022161.97161.97156.11158.78158.78375,900
07 Jan 2022161.74163.66159.17160.99160.99268,500
06 Jan 2022164.62165.78161.54162.54162.54362,900
05 Jan 2022167.76168.65162.71163.63163.63358,000
04 Jan 2022166.39168.26164.83166.96166.96280,000
03 Jan 2022166.99168.56162.78165.04165.04284,100
31 Dec 2021165.92167.79165.12166.46166.46173,000
30 Dec 2021169.01169.15165.53165.96165.96157,700
29 Dec 2021166.79169.07166.79167.98167.98136,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...