EXP - EAGLE MATERIALS INC
202.03
-2.900 -1.435%
Share volume: 330,792
Last Updated: 05-12-2026
Construction Materials/Cement, Hydraulic:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$204.93
-2.90
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $207.25 | $207.25 | $207.25 | $207.25 | $199.31 | $199.31 | $202.03 | $202.03 | 330,792 | $330,792.00 |
| 05-11-2026 | $210.00 | $210.00 | $210.87 | $210.87 | $204.78 | $204.78 | $204.93 | $204.93 | 335,383 | $335,383.00 |
| 05-08-2026 | $212.84 | $212.84 | $212.87 | $212.87 | $208.48 | $208.48 | $210.45 | $210.45 | 242,701 | $242,701.00 |
| 05-07-2026 | $220.16 | $220.16 | $220.91 | $220.91 | $210.12 | $210.12 | $211.71 | $211.71 | 353,549 | $353,549.00 |
| 05-06-2026 | $214.73 | $214.73 | $219.75 | $219.75 | $212.21 | $212.21 | $217.06 | $217.06 | 383,431 | $383,431.00 |
| 05-05-2026 | $206.95 | $206.95 | $210.66 | $210.66 | $204.36 | $204.36 | $209.73 | $209.73 | 214,553 | $214,553.00 |
| 05-04-2026 | $208.91 | $208.91 | $210.00 | $210.00 | $203.35 | $203.35 | $204.78 | $204.78 | 436,219 | $436,219.00 |
| 05-01-2026 | $210.57 | $210.57 | $213.01 | $213.01 | $206.21 | $206.21 | $210.82 | $210.82 | 319,313 | $319,313.00 |
| 04-30-2026 | $208.00 | $208.00 | $212.12 | $212.12 | $205.48 | $205.48 | $210.11 | $210.11 | 400,295 | $400,295.00 |
| 04-29-2026 | $208.88 | $208.88 | $210.40 | $210.40 | $203.07 | $203.07 | $204.56 | $204.56 | 313,441 | $313,441.00 |