EXP - EAGLE MATERIALS INC
196.79
-8.790 -4.467%
Share volume: 510,010
Last Updated: 03-06-2026
Construction Materials/Cement, Hydraulic:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$205.58
-8.79
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $202.01 | $202.01 | $203.05 | $203.05 | $195.37 | $195.37 | $196.79 | $196.79 | 510,010 | $510,010.00 |
| 03-05-2026 | $211.81 | $211.81 | $211.81 | $211.81 | $202.82 | $202.82 | $205.58 | $205.58 | 406,362 | $406,362.00 |
| 03-04-2026 | $213.99 | $213.99 | $213.99 | $213.99 | $210.31 | $210.31 | $211.45 | $211.45 | 340,591 | $340,591.00 |
| 03-03-2026 | $212.70 | $212.70 | $216.17 | $216.17 | $210.00 | $210.00 | $213.88 | $213.88 | 386,101 | $386,101.00 |
| 03-02-2026 | $219.13 | $219.13 | $221.87 | $221.87 | $215.25 | $215.25 | $219.15 | $219.15 | 321,356 | $321,356.00 |
| 02-27-2026 | $223.33 | $223.33 | $226.07 | $226.07 | $219.33 | $219.33 | $223.80 | $223.80 | 262,597 | $262,597.00 |
| 02-26-2026 | $223.86 | $223.86 | $227.49 | $227.49 | $220.18 | $220.18 | $226.19 | $226.19 | 304,981 | $304,981.00 |
| 02-25-2026 | $234.88 | $234.88 | $236.81 | $236.81 | $221.56 | $221.56 | $222.27 | $222.27 | 1,023,685 | $1,023,685.00 |
| 02-24-2026 | $225.15 | $225.15 | $234.10 | $234.10 | $225.15 | $225.15 | $231.69 | $231.69 | 660,939 | $660,939.00 |
| 02-23-2026 | $234.44 | $234.44 | $235.44 | $235.44 | $222.72 | $222.72 | $225.20 | $225.20 | 428,537 | $428,537.00 |