EXP - EAGLE MATERIALS INC
182.32
-1.600 -0.878%
Share volume: 408,673
Last Updated: 03-27-2026
Construction Materials/Cement, Hydraulic:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$183.92
-1.60
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $184.54 | $184.54 | $184.86 | $184.86 | $180.52 | $180.52 | $182.32 | $182.32 | 408,673 | $406,407.00 |
| 03-26-2026 | $184.94 | $184.94 | $190.01 | $190.01 | $183.55 | $183.55 | $183.92 | $183.92 | 425,628 | $425,628.00 |
| 03-25-2026 | $184.67 | $184.67 | $188.36 | $188.36 | $183.27 | $183.27 | $186.69 | $186.69 | 691,522 | $691,522.00 |
| 03-24-2026 | $179.71 | $179.71 | $184.56 | $184.56 | $179.67 | $179.67 | $182.84 | $182.84 | 479,823 | $479,823.00 |
| 03-23-2026 | $179.54 | $179.54 | $184.36 | $184.36 | $177.34 | $177.34 | $182.46 | $182.46 | 499,064 | $499,064.00 |
| 03-20-2026 | $178.44 | $178.44 | $178.44 | $178.44 | $171.99 | $171.99 | $173.07 | $173.07 | 665,259 | $665,259.00 |
| 03-19-2026 | $180.28 | $180.28 | $181.06 | $181.06 | $175.59 | $175.59 | $176.99 | $176.99 | 655,670 | $655,670.00 |
| 03-18-2026 | $185.41 | $185.41 | $187.66 | $187.66 | $183.53 | $183.53 | $183.55 | $183.55 | 392,650 | $392,650.00 |
| 03-17-2026 | $189.55 | $189.55 | $191.24 | $191.24 | $185.97 | $185.97 | $188.50 | $188.50 | 663,726 | $663,726.00 |
| 03-16-2026 | $188.03 | $188.03 | $190.53 | $190.53 | $185.97 | $185.97 | $187.23 | $187.23 | 393,255 | $393,255.00 |