EXP - EAGLE MATERIALS INC
205.75
-0.300 -0.146%
Share volume: 512,646
Last Updated: 04-21-2026
Construction Materials/Cement, Hydraulic:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$206.05
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $207.98 | $207.98 | $210.49 | $210.49 | $204.36 | $204.36 | $205.75 | $205.75 | 512,646 | $512,646.00 |
| 04-20-2026 | $200.38 | $200.38 | $206.70 | $206.70 | $200.18 | $200.18 | $206.05 | $206.05 | 375,305 | $375,305.00 |
| 04-17-2026 | $201.67 | $201.67 | $209.00 | $209.00 | $201.12 | $201.12 | $201.28 | $201.28 | 477,198 | $477,198.00 |
| 04-16-2026 | $198.53 | $198.53 | $199.80 | $199.80 | $195.18 | $195.18 | $197.56 | $197.56 | 305,095 | $305,095.00 |
| 04-15-2026 | $201.60 | $201.60 | $201.60 | $201.60 | $195.94 | $195.94 | $197.10 | $197.10 | 396,929 | $396,929.00 |
| 04-14-2026 | $202.74 | $202.74 | $204.99 | $204.99 | $201.55 | $201.55 | $201.57 | $201.57 | 247,899 | $247,899.00 |
| 04-13-2026 | $197.68 | $197.68 | $202.39 | $202.39 | $194.08 | $194.08 | $201.83 | $201.83 | 279,792 | $279,792.00 |
| 04-10-2026 | $198.64 | $198.64 | $201.09 | $201.09 | $197.32 | $197.32 | $199.47 | $199.47 | 292,966 | $292,966.00 |
| 04-09-2026 | $194.17 | $194.17 | $198.68 | $198.68 | $194.05 | $194.05 | $197.29 | $197.29 | 274,988 | $274,988.00 |
| 04-08-2026 | $195.57 | $195.57 | $198.57 | $198.57 | $189.88 | $189.88 | $195.72 | $195.72 | 606,877 | $606,877.00 |