Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

160.65+0.32 (+0.20%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	158.53	160.62	157.78	159.25	159.25	157,000
24 Nov 2021	163.85	166.42	163.03	164.33	164.33	225,200
23 Nov 2021	162.54	164.71	160.47	164.38	164.38	218,300
22 Nov 2021	161.82	164.62	161.37	161.46	161.46	253,900
19 Nov 2021	160.68	163.17	160.35	161.20	161.20	278,200
18 Nov 2021	160.25	161.42	158.35	160.65	160.65	274,800
17 Nov 2021	162.30	162.34	160.08	160.33	160.33	196,100
16 Nov 2021	161.20	163.51	160.16	162.24	162.24	244,300
15 Nov 2021	164.60	165.69	161.16	161.96	161.96	450,200
12 Nov 2021	160.40	164.15	159.82	163.74	163.74	344,600
11 Nov 2021	158.67	160.95	158.67	159.61	159.61	175,300
10 Nov 2021	161.42	162.76	157.53	158.11	158.11	261,400
09 Nov 2021	161.05	162.48	158.51	162.17	162.17	285,200
08 Nov 2021	160.02	164.32	157.90	160.41	160.41	452,900
05 Nov 2021	153.46	157.02	153.45	155.59	155.59	229,800
04 Nov 2021	152.54	156.22	152.32	152.43	152.43	260,300
03 Nov 2021	156.12	157.10	152.35	152.48	152.48	309,400
02 Nov 2021	152.27	156.75	151.09	155.75	155.75	359,000
01 Nov 2021	149.73	151.93	146.83	150.80	150.80	296,000
29 Oct 2021	148.83	151.71	148.28	148.36	148.36	383,600
28 Oct 2021	141.61	151.00	140.75	148.88	148.88	594,100
27 Oct 2021	142.52	143.05	137.76	137.97	137.97	360,300
26 Oct 2021	146.21	146.21	142.21	142.31	142.31	282,800
25 Oct 2021	141.96	146.42	141.57	145.45	145.45	305,400
22 Oct 2021	142.40	144.05	141.35	141.36	141.36	236,600
21 Oct 2021	142.50	142.77	141.06	142.38	142.38	191,700
20 Oct 2021	140.18	143.00	139.17	142.70	142.70	377,100
19 Oct 2021	142.32	143.43	139.16	139.98	139.98	360,500
18 Oct 2021	141.00	144.73	140.54	144.55	144.55	285,100
15 Oct 2021	142.77	142.81	140.65	141.13	141.13	234,400
14 Oct 2021	139.25	142.17	139.25	141.43	141.43	240,700
13 Oct 2021	138.24	138.73	135.79	138.54	138.54	220,600
12 Oct 2021	135.81	137.61	135.00	137.10	137.10	179,000
11 Oct 2021	137.22	138.17	134.59	134.71	134.71	154,400
08 Oct 2021	136.92	138.83	135.66	137.19	137.19	238,000
07 Oct 2021	135.68	137.89	135.68	136.91	136.91	274,200
06 Oct 2021	132.60	134.73	132.43	134.40	134.40	394,000
05 Oct 2021	135.47	135.89	133.56	133.72	133.72	349,400
04 Oct 2021	134.21	136.66	134.17	135.46	135.46	360,200
01 Oct 2021	131.56	135.77	129.62	134.81	134.81	356,700
30 Sept 2021	136.14	136.50	131.10	131.16	131.16	482,300
29 Sept 2021	137.12	137.96	135.72	136.14	136.14	369,700
28 Sept 2021	139.52	141.36	136.70	136.90	136.90	294,500
27 Sept 2021	135.74	140.85	135.74	139.85	139.85	388,200
24 Sept 2021	134.97	136.68	134.32	135.55	135.55	390,700
23 Sept 2021	133.76	137.88	133.76	135.00	135.00	1,183,300
22 Sept 2021	132.85	134.91	132.04	133.35	133.35	441,600
21 Sept 2021	132.57	132.57	129.89	131.42	131.42	457,000
20 Sept 2021	131.20	133.20	130.19	132.26	132.26	463,900
17 Sept 2021	134.33	135.91	133.30	134.68	134.68	798,300
16 Sept 2021	142.84	143.19	134.83	135.38	135.38	685,400
16 Sept 2021	0.25 Dividend
15 Sept 2021	143.85	145.00	143.07	143.86	143.61	284,100
14 Sept 2021	147.35	149.21	143.17	143.59	143.34	292,900
13 Sept 2021	147.37	148.69	145.63	147.47	147.21	287,000
10 Sept 2021	147.10	148.38	145.46	145.53	145.28	262,200
09 Sept 2021	145.25	148.04	144.39	146.05	145.80	280,600
08 Sept 2021	148.53	148.61	145.72	146.00	145.75	361,200
07 Sept 2021	153.36	153.78	148.29	149.32	149.06	402,200
03 Sept 2021	156.37	156.81	152.46	154.36	154.09	384,500
02 Sept 2021	156.41	158.36	156.21	157.34	157.07	358,500
01 Sept 2021	157.38	157.54	155.06	156.04	155.77	225,000
31 Aug 2021	157.10	158.49	156.48	156.84	156.57	311,000
30 Aug 2021	160.00	160.18	157.04	157.06	156.79	332,400
27 Aug 2021	156.59	158.89	156.18	157.16	156.89	334,900
26 Aug 2021	156.95	157.26	154.97	156.10	155.83	289,200
25 Aug 2021	153.84	158.70	153.75	156.95	156.68	333,700
24 Aug 2021	152.48	155.07	152.33	153.84	153.57	332,300
23 Aug 2021	151.54	152.10	149.77	151.64	151.38	322,700
20 Aug 2021	148.96	150.68	147.51	150.58	150.32	327,300
19 Aug 2021	148.92	150.96	147.15	149.13	148.87	474,200
18 Aug 2021	151.12	153.63	150.33	151.11	150.85	262,700
17 Aug 2021	152.20	152.82	148.46	151.22	150.96	348,700
16 Aug 2021	152.36	154.72	151.18	152.91	152.64	243,000
13 Aug 2021	155.01	155.07	153.00	153.52	153.25	207,100
12 Aug 2021	155.48	155.80	153.25	155.02	154.75	342,000
11 Aug 2021	150.57	155.20	150.09	155.07	154.80	495,000
10 Aug 2021	145.55	150.35	145.51	149.88	149.62	385,600
09 Aug 2021	145.82	146.96	144.10	145.35	145.10	228,400
06 Aug 2021	144.55	146.35	144.07	145.44	145.19	311,500
05 Aug 2021	142.72	144.94	142.72	143.89	143.64	296,700
04 Aug 2021	141.70	144.34	141.43	142.59	142.34	340,300
03 Aug 2021	141.41	143.37	138.84	143.09	142.84	320,500
02 Aug 2021	141.39	144.15	140.61	140.86	140.62	354,200
30 Jul 2021	142.61	144.40	141.10	141.32	141.07	304,000
29 Jul 2021	141.54	145.03	140.31	142.93	142.68	412,300
28 Jul 2021	135.72	141.32	131.63	139.90	139.66	751,100
27 Jul 2021	133.35	135.05	132.26	133.55	133.32	421,900
26 Jul 2021	136.66	137.26	134.54	134.75	134.52	277,000
23 Jul 2021	136.14	136.89	135.10	136.43	136.19	355,700
22 Jul 2021	137.47	137.47	134.50	134.69	134.46	371,700
21 Jul 2021	135.85	139.39	135.51	137.13	136.89	269,300
20 Jul 2021	131.66	135.29	131.07	134.42	134.19	329,300
19 Jul 2021	131.68	133.09	129.75	131.08	130.85	426,300
16 Jul 2021	138.75	139.20	135.21	135.31	135.07	265,300
15 Jul 2021	137.25	139.75	137.25	138.18	137.94	284,300
14 Jul 2021	138.33	141.51	137.84	138.51	138.27	224,200
13 Jul 2021	140.12	140.49	137.69	138.28	138.04	214,900
12 Jul 2021	138.17	141.14	136.87	140.70	140.46	330,200
09 Jul 2021	138.72	140.51	138.05	139.53	139.29	401,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP41,123.70+220.42(+0.54%)

Eagle Materials Inc. (EXP)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
41,123.70
+220.42(+0.54%)