NYSE USD

Eagle Materials Inc. (EXP)

238.19 -4.19 (-1.73%)
At close: April 19 at 4:00 PM EDT
238.93 +0.74 (+0.31%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 242.65 244.43 236.93 238.19 238.19 525,300
Apr 18, 2024 247.43 248.69 241.82 242.38 242.38 241,400
Apr 17, 2024 250.00 251.29 244.57 244.85 244.85 312,900
Apr 16, 2024 249.77 250.17 246.67 248.78 248.78 197,800
Apr 15, 2024 260.09 260.09 249.81 249.96 249.96 302,500
Apr 12, 2024 254.90 256.12 252.20 254.90 254.90 258,200
Apr 11, 2024 255.19 258.74 254.71 257.23 257.23 273,300
Apr 10, 2024 253.42 258.08 252.34 253.12 253.12 343,500
Apr 9, 2024 266.66 267.77 257.57 259.19 259.19 249,900
Apr 8, 2024 267.80 269.97 265.62 266.27 266.27 172,800
Apr 5, 2024 261.38 267.02 261.38 266.74 266.74 231,800
Apr 4, 2024 268.41 270.49 259.69 260.00 260.00 253,000
Apr 3, 2024 262.52 267.32 262.52 265.93 265.93 321,900
Apr 2, 2024 268.43 268.77 262.57 264.02 264.02 310,900
Apr 1, 2024 272.35 272.42 268.42 269.82 269.82 229,900
Mar 28, 2024 269.67 272.31 267.22 271.75 271.75 278,800
Mar 27, 2024 271.31 272.72 266.15 269.13 269.13 249,500
Mar 26, 2024 269.00 270.17 267.43 270.07 270.07 360,200
Mar 25, 2024 267.46 268.90 266.35 268.15 268.15 263,700
Mar 22, 2024 266.35 267.86 263.25 267.57 267.57 284,800
Mar 21, 2024 262.70 264.92 260.94 264.73 264.73 248,500
Mar 20, 2024 254.18 261.66 254.18 261.52 261.52 323,600
Mar 19, 2024 249.56 254.29 249.45 254.17 254.17 209,100
Mar 18, 2024 250.91 252.01 248.91 249.88 249.88 237,300
Mar 15, 2024 248.03 252.23 248.03 249.57 249.57 518,200
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 249.14 253.18 247.91 250.36 250.36 669,000
Mar 13, 2024 253.81 256.68 249.54 250.00 249.75 662,600
Mar 12, 2024 252.38 255.20 252.22 254.46 254.21 303,800
Mar 11, 2024 255.76 256.38 247.22 251.61 251.36 312,300
Mar 8, 2024 259.43 261.65 255.89 256.99 256.73 174,600
Mar 7, 2024 257.66 262.40 257.66 259.57 259.31 169,700
Mar 6, 2024 256.99 258.39 253.06 256.22 255.96 296,100
Mar 5, 2024 257.14 259.76 254.40 254.99 254.74 264,000
Mar 4, 2024 257.86 261.41 257.62 258.68 258.42 275,800
Mar 1, 2024 252.98 256.62 252.98 256.20 255.94 247,300
Feb 29, 2024 253.31 255.36 252.44 253.55 253.30 271,000
Feb 28, 2024 250.15 253.02 250.15 250.71 250.46 207,900
Feb 27, 2024 251.48 253.13 250.58 251.07 250.82 247,300
Feb 26, 2024 248.41 252.00 248.05 250.99 250.74 215,600
Feb 23, 2024 250.84 251.24 247.93 248.67 248.42 223,300
Feb 22, 2024 244.00 250.09 244.00 249.51 249.26 286,200
Feb 21, 2024 242.07 243.01 241.34 242.30 242.06 214,500
Feb 20, 2024 244.28 245.72 240.35 242.13 241.89 340,700
Feb 16, 2024 250.00 252.31 246.37 246.51 246.26 356,700
Feb 15, 2024 247.61 249.36 243.16 249.04 248.79 319,400
Feb 14, 2024 243.41 247.41 241.38 245.31 245.06 328,000
Feb 13, 2024 239.23 240.52 234.00 240.39 240.15 485,600
Feb 12, 2024 244.49 249.01 244.18 246.37 246.12 334,700
Feb 9, 2024 244.43 244.72 242.83 243.22 242.98 371,300
Feb 8, 2024 240.29 243.67 239.52 243.38 243.14 327,700
Feb 7, 2024 238.71 242.01 237.52 240.28 240.04 343,400
Feb 6, 2024 233.61 237.03 233.27 235.82 235.58 311,800
Feb 5, 2024 233.43 235.33 231.04 233.56 233.33 335,800
Feb 2, 2024 231.64 237.43 229.79 236.23 235.99 293,000
Feb 1, 2024 228.19 234.47 226.63 233.87 233.64 393,300
Jan 31, 2024 227.35 230.02 226.00 226.28 226.05 451,500
Jan 30, 2024 224.71 229.73 223.75 228.86 228.63 632,500
Jan 29, 2024 216.92 225.37 215.09 224.38 224.16 532,200
Jan 26, 2024 215.88 216.99 214.36 215.91 215.69 365,100
Jan 25, 2024 210.00 212.89 204.27 212.40 212.19 417,300
Jan 24, 2024 208.76 209.40 205.92 207.42 207.21 437,700
Jan 23, 2024 209.37 209.37 203.98 206.42 206.21 321,600
Jan 22, 2024 205.59 211.01 205.59 209.56 209.35 261,400
Jan 19, 2024 202.27 204.67 200.08 204.45 204.25 171,400
Jan 18, 2024 199.58 201.98 198.89 201.68 201.48 202,300
Jan 17, 2024 198.00 199.71 197.58 198.80 198.60 196,600
Jan 16, 2024 202.00 202.49 199.72 200.24 200.04 207,400
Jan 12, 2024 205.00 205.18 201.71 202.91 202.71 132,600
Jan 11, 2024 205.05 205.35 201.84 204.67 204.47 116,900
Jan 10, 2024 203.15 205.75 202.50 205.54 205.33 160,200
Jan 9, 2024 202.01 203.66 200.07 203.57 203.37 146,400
Jan 8, 2024 202.13 204.29 200.82 203.94 203.74 248,300
Jan 5, 2024 196.56 200.65 196.56 200.12 199.92 219,200
Jan 4, 2024 196.52 199.15 195.93 197.45 197.25 228,100
Jan 3, 2024 198.18 199.69 196.27 196.46 196.26 227,700
Jan 2, 2024 201.05 203.39 198.94 200.47 200.27 200,800
Dec 29, 2023 203.38 204.40 202.42 202.84 202.64 105,500
Dec 28, 2023 205.20 205.66 203.51 204.24 204.04 104,900
Dec 27, 2023 205.25 205.82 204.43 205.80 205.59 97,400
Dec 26, 2023 204.15 206.38 203.31 205.12 204.91 114,100
Dec 22, 2023 203.05 204.06 201.56 203.40 203.20 135,500
Dec 21, 2023 203.77 204.31 199.83 201.58 201.38 254,800
Dec 20, 2023 203.46 206.47 201.46 201.55 201.35 255,400
Dec 19, 2023 205.24 205.93 202.58 204.26 204.06 215,400
Dec 18, 2023 203.96 204.35 200.79 203.31 203.11 261,500
Dec 15, 2023 202.92 205.66 201.54 203.56 203.36 460,600
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 195.06 203.85 193.95 203.46 203.26 608,800
Dec 13, 2023 190.59 192.74 186.72 192.31 191.87 451,300
Dec 12, 2023 190.04 191.30 188.35 190.65 190.21 179,000
Dec 11, 2023 188.90 190.87 188.22 188.36 187.93 159,000
Dec 8, 2023 187.16 190.82 187.16 189.06 188.63 210,600
Dec 7, 2023 185.28 188.18 184.68 188.16 187.73 157,000
Dec 6, 2023 184.03 186.52 183.92 184.76 184.34 240,900
Dec 5, 2023 184.62 184.62 182.39 182.44 182.02 215,700
Dec 4, 2023 184.26 186.24 183.83 185.29 184.86 207,300
Dec 1, 2023 181.04 185.35 181.04 185.13 184.70 187,600
Nov 30, 2023 179.82 182.00 178.42 181.05 180.63 266,400
Nov 29, 2023 178.59 181.27 178.59 180.03 179.62 238,700
Nov 28, 2023 180.81 181.90 177.67 177.77 177.36 223,300
Nov 27, 2023 178.38 181.49 178.18 180.94 180.52 180,300
Nov 24, 2023 177.65 180.07 177.65 179.32 178.91 82,500
Nov 22, 2023 178.08 179.88 177.80 178.40 177.99 173,500
Nov 21, 2023 175.94 180.02 175.94 177.01 176.60 315,900
Nov 20, 2023 175.32 176.19 173.05 175.81 175.41 260,500
Nov 17, 2023 174.03 175.97 173.13 175.89 175.49 211,200
Nov 16, 2023 173.52 175.07 172.20 172.84 172.44 299,500
Nov 15, 2023 174.70 176.64 172.51 173.01 172.61 352,100
Nov 14, 2023 171.19 176.52 171.19 174.49 174.09 252,400
Nov 13, 2023 166.74 168.93 166.74 167.80 167.41 231,100
Nov 10, 2023 166.38 167.81 165.12 167.79 167.40 154,000
Nov 9, 2023 167.41 167.41 164.45 165.12 164.74 172,200
Nov 8, 2023 165.36 166.40 164.15 166.08 165.70 226,000
Nov 7, 2023 163.97 165.26 163.20 164.55 164.17 222,200
Nov 6, 2023 165.46 166.32 164.63 164.87 164.49 221,400
Nov 3, 2023 163.92 166.05 163.04 165.08 164.70 264,700
Nov 2, 2023 161.68 163.49 161.05 161.42 161.05 396,300
Nov 1, 2023 154.11 159.07 153.66 158.68 158.32 285,700
Oct 31, 2023 152.59 154.72 152.59 153.91 153.56 306,000
Oct 30, 2023 148.74 153.67 148.20 153.00 152.65 414,800
Oct 27, 2023 148.44 149.51 145.03 147.75 147.41 382,600
Oct 26, 2023 150.79 150.79 146.41 147.65 147.31 481,400
Oct 25, 2023 154.10 154.68 151.79 152.11 151.76 392,200
Oct 24, 2023 156.12 157.16 154.77 155.62 155.26 252,300
Oct 23, 2023 153.89 157.96 153.89 154.34 153.99 490,800
Oct 20, 2023 157.65 158.29 154.05 155.03 154.67 539,200
Oct 19, 2023 159.40 161.33 156.76 157.36 157.00 377,500
Oct 18, 2023 164.89 164.89 159.24 159.31 158.94 246,100
Oct 17, 2023 165.79 168.19 165.79 167.00 166.62 350,300
Oct 16, 2023 166.79 168.44 166.31 166.98 166.60 138,100
Oct 13, 2023 166.29 167.22 163.70 164.53 164.15 247,700
Oct 12, 2023 172.26 172.26 165.23 166.16 165.78 271,400
Oct 11, 2023 169.96 172.05 169.96 171.79 171.40 163,100
Oct 10, 2023 169.72 172.04 168.67 169.68 169.29 204,400
Oct 9, 2023 168.01 169.75 166.37 169.16 168.77 172,300
Oct 6, 2023 166.69 171.16 166.27 169.24 168.85 191,500
Oct 5, 2023 167.05 168.81 165.96 167.49 167.11 209,800
Oct 4, 2023 162.51 167.79 162.15 167.44 167.06 296,900
Oct 3, 2023 163.64 165.34 160.31 161.50 161.13 382,000
Oct 2, 2023 166.52 167.70 163.92 164.97 164.59 243,900
Sep 29, 2023 170.21 170.32 166.41 166.52 166.14 300,600
Sep 28, 2023 166.75 170.43 166.75 168.87 168.48 219,000
Sep 27, 2023 164.23 167.70 163.34 166.57 166.19 413,600
Sep 26, 2023 162.88 165.31 162.44 162.81 162.44 260,800
Sep 25, 2023 161.83 164.57 161.65 163.57 163.19 330,700
Sep 22, 2023 164.31 165.29 161.63 162.50 162.13 523,800
Sep 21, 2023 169.60 169.60 163.75 164.09 163.71 423,200
Sep 20, 2023 174.68 175.62 170.88 171.14 170.75 286,800
Sep 19, 2023 173.74 174.09 171.24 173.53 173.13 248,000
Sep 18, 2023 174.28 175.01 171.44 173.98 173.58 405,000
Sep 15, 2023 176.65 177.49 172.95 173.95 173.55 682,800
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 178.32 179.55 176.32 177.96 177.55 295,000
Sep 13, 2023 179.29 180.19 175.75 177.02 176.36 307,700
Sep 12, 2023 180.72 182.11 179.51 180.19 179.52 167,800
Sep 11, 2023 181.89 182.75 180.75 182.10 181.42 183,300
Sep 8, 2023 179.85 182.48 179.41 180.41 179.74 186,800
Sep 7, 2023 181.56 183.63 178.74 180.67 180.00 472,100
Sep 6, 2023 184.01 186.43 181.01 183.78 183.10 287,800
Sep 5, 2023 192.81 193.91 183.40 184.06 183.38 462,300
Sep 1, 2023 190.13 195.96 190.13 194.78 194.06 302,100
Aug 31, 2023 188.58 190.89 187.71 189.32 188.62 343,800
Aug 30, 2023 186.63 189.69 186.63 187.85 187.15 299,700
Aug 29, 2023 181.26 186.47 179.82 186.25 185.56 249,700
Aug 28, 2023 179.91 183.53 179.91 181.62 180.95 350,400
Aug 25, 2023 177.16 180.12 174.34 179.60 178.93 435,700
Aug 24, 2023 179.31 180.38 176.93 177.01 176.35 210,400
Aug 23, 2023 177.71 180.50 177.39 180.43 179.76 187,300
Aug 22, 2023 175.41 178.72 175.41 178.12 177.46 183,000
Aug 21, 2023 176.01 177.04 172.80 176.43 175.78 265,100
Aug 18, 2023 175.00 176.32 173.67 175.45 174.80 297,800
Aug 17, 2023 183.33 185.15 176.50 176.64 175.99 773,700
Aug 16, 2023 184.50 185.48 182.70 182.74 182.06 185,400
Aug 15, 2023 184.57 185.01 182.97 184.14 183.46 176,800
Aug 14, 2023 183.72 185.18 182.65 185.06 184.37 126,300
Aug 11, 2023 184.38 185.71 183.37 183.58 182.90 170,800
Aug 10, 2023 186.11 187.53 183.93 184.47 183.79 304,800
Aug 9, 2023 190.32 190.61 186.54 187.04 186.35 208,800
Aug 8, 2023 189.29 189.99 187.72 189.52 188.82 250,100
Aug 7, 2023 188.57 191.66 187.36 190.97 190.26 223,700
Aug 4, 2023 188.38 191.10 186.13 188.07 187.37 265,800
Aug 3, 2023 186.03 187.26 183.17 187.05 186.36 339,800
Aug 2, 2023 185.86 189.45 185.86 187.57 186.87 388,500
Aug 1, 2023 184.89 188.15 184.55 187.31 186.62 236,600
Jul 31, 2023 183.58 184.75 182.30 184.37 183.69 383,900
Jul 28, 2023 184.00 184.12 181.03 182.34 181.66 366,800
Jul 27, 2023 186.20 188.81 181.52 183.28 182.60 493,700
Jul 26, 2023 190.24 191.82 189.52 189.80 189.10 388,200
Jul 25, 2023 188.50 191.42 188.50 190.32 189.61 291,400
Jul 24, 2023 190.65 192.34 188.70 189.45 188.75 294,400
Jul 21, 2023 192.52 193.21 189.76 190.91 190.20 337,800
Jul 20, 2023 194.05 194.05 190.87 192.54 191.83 318,000
Jul 19, 2023 192.45 193.37 190.44 192.54 191.83 335,100
Jul 18, 2023 190.89 193.47 190.89 192.94 192.22 363,200
Jul 17, 2023 188.00 191.99 187.92 191.67 190.96 346,800
Jul 14, 2023 188.55 188.93 185.74 187.79 187.09 379,600
Jul 13, 2023 185.77 187.77 183.96 187.71 187.01 315,800
Jul 12, 2023 185.00 185.83 182.05 183.48 182.80 285,800
Jul 11, 2023 183.25 184.89 181.79 183.54 182.86 243,300
Jul 10, 2023 179.60 182.97 178.66 182.18 181.50 236,000
Jul 7, 2023 178.96 181.43 178.96 179.60 178.93 324,600
Jul 6, 2023 179.32 181.05 177.19 178.66 178.00 342,300
Jul 5, 2023 184.31 185.37 182.81 184.03 183.35 328,700
Jul 3, 2023 185.44 186.85 184.99 185.64 184.95 157,600
Jun 30, 2023 186.33 186.96 184.76 186.42 185.73 251,100
Jun 29, 2023 181.61 184.99 181.61 184.92 184.23 244,100
Jun 28, 2023 180.10 182.01 179.64 181.96 181.29 351,900
Jun 27, 2023 175.22 180.38 174.93 180.03 179.36 409,500
Jun 26, 2023 173.98 175.91 173.98 174.82 174.17 309,500
Jun 23, 2023 172.26 176.28 172.26 174.37 173.72 631,600
Jun 22, 2023 174.01 175.10 171.35 173.95 173.31 411,400
Jun 21, 2023 171.72 176.31 171.53 174.57 173.92 410,700
Jun 20, 2023 169.48 172.37 168.41 172.05 171.41 503,100
Jun 16, 2023 170.00 172.98 169.41 170.42 169.79 936,300
Jun 15, 2023 0.25 Dividend
Jun 15, 2023 165.38 169.99 165.38 169.47 168.84 337,800
Jun 14, 2023 167.34 167.79 164.59 166.76 165.89 429,700
Jun 13, 2023 165.99 168.24 165.99 166.79 165.92 321,400
Jun 12, 2023 166.25 167.31 165.45 165.52 164.66 208,300
Jun 9, 2023 167.70 168.08 165.67 166.42 165.55 234,100
Jun 8, 2023 166.28 168.51 165.23 168.42 167.54 253,700
Jun 7, 2023 165.86 169.67 165.86 166.66 165.79 545,800
Jun 6, 2023 166.33 168.84 164.82 166.41 165.54 356,700
Jun 5, 2023 168.20 168.20 164.13 166.37 165.50 358,900
Jun 2, 2023 164.99 169.18 164.99 169.07 168.19 364,100
Jun 1, 2023 163.15 164.18 162.08 163.09 162.24 407,300
May 31, 2023 164.11 165.54 162.54 162.93 162.08 294,700
May 30, 2023 166.19 166.77 163.93 164.62 163.76 229,000
May 26, 2023 166.75 167.51 164.95 166.18 165.32 236,700
May 25, 2023 165.27 167.10 165.27 166.56 165.69 262,400
May 24, 2023 165.24 166.09 164.14 164.89 164.03 486,600
May 23, 2023 166.14 167.43 165.19 166.75 165.88 446,400
May 22, 2023 167.78 168.34 165.56 167.11 166.24 419,100
May 19, 2023 168.25 169.19 165.69 167.21 166.34 513,500
May 18, 2023 162.33 166.72 160.72 166.03 165.17 642,000
May 17, 2023 159.14 160.96 157.82 160.62 159.78 392,300
May 16, 2023 158.80 159.14 156.57 158.35 157.53 197,700
May 15, 2023 158.34 159.75 156.95 159.64 158.81 353,200
May 12, 2023 157.86 158.85 156.70 158.31 157.49 306,800
May 11, 2023 157.83 158.98 156.89 157.82 157.00 320,300
May 10, 2023 160.44 161.03 157.95 158.89 158.06 265,300
May 9, 2023 159.20 159.84 158.20 158.76 157.93 264,000
May 8, 2023 160.12 161.69 159.00 159.98 159.15 335,200
May 5, 2023 158.43 161.49 157.30 160.08 159.25 546,400
May 4, 2023 151.20 158.29 151.20 156.40 155.59 675,500
May 3, 2023 150.55 153.50 150.55 150.74 149.96 333,300
May 2, 2023 148.70 150.18 146.24 149.79 149.01 251,600
May 1, 2023 147.73 150.19 147.73 148.95 148.18 236,600
Apr 28, 2023 146.88 149.67 146.45 148.21 147.44 306,400
Apr 27, 2023 143.95 147.34 143.95 146.88 146.12 255,900
Apr 26, 2023 144.56 146.28 143.44 143.52 142.77 296,700
Apr 25, 2023 146.14 146.71 145.10 145.47 144.71 186,300
Apr 24, 2023 145.71 147.83 145.71 147.23 146.46 204,300
Apr 21, 2023 148.60 148.82 145.24 145.88 145.12 274,900
Apr 20, 2023 145.05 149.85 145.00 148.27 147.50 352,500

Related Tickers

MLM Martin Marietta Materials, Inc.
575.89
-1.91%
 
VMC Vulcan Materials Company
252.06
-1.18%
 
SUM Summit Materials, Inc.
38.31
-0.42%
 
BCC Boise Cascade Company
133.60
-0.78%
 
JHX James Hardie Industries plc
34.24
-0.12%
 
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
 
CRH CRH plc
77.05
-0.12%
 
KNF Knife River Corporation
75.40
-0.54%
 
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
 
TGLS Tecnoglass Inc.
54.71
-3.24%