Eagle Materials Inc Common Stock (NY:EXP)

201.69 -0.43 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 204.73 204.97 201.00 202.11 324,934 -2.66(-1.30%)
Jun 27, 2025 204.94 205.41 201.95 204.77 1,028,008 +1.78(+0.88%)
Jun 26, 2025 201.59 203.72 200.01 202.99 323,105 +2.06(+1.03%)
Jun 25, 2025 206.03 206.51 199.28 200.93 432,213 -4.99(-2.42%)
Jun 24, 2025 203.20 206.14 200.91 205.92 418,007 +4.42(+2.19%)
Jun 23, 2025 196.15 201.97 195.79 201.50 347,171 +4.75(+2.41%)
Jun 20, 2025 197.01 198.57 194.79 196.75 470,126 +1.21(+0.62%)
Jun 18, 2025 192.30 200.13 191.91 195.54 490,560 +1.86(+0.96%)
Jun 17, 2025 195.69 197.15 193.25 193.68 320,536 -3.59(-1.82%)
Jun 16, 2025 197.01 200.22 196.66 197.27 571,404 +1.57(+0.80%)
Jun 13, 2025 199.68 201.63 194.37 195.70 283,128 -6.61(-3.27%)
Jun 12, 2025 196.30 202.40 195.16 202.31 451,527 +4.40(+2.22%)
Jun 11, 2025 205.51 205.51 197.27 197.92 423,405 -5.37(-2.64%)
Jun 10, 2025 201.91 205.53 200.22 203.29 377,920 +1.66(+0.82%)
Jun 09, 2025 202.23 203.08 198.64 201.63 419,835 +1.56(+0.78%)
Jun 06, 2025 203.33 203.33 198.15 200.07 499,253 -0.81(-0.40%)
Jun 05, 2025 200.68 202.98 198.62 200.88 371,297 +0.20(+0.10%)
Jun 04, 2025 201.33 202.20 199.99 200.68 386,373 -0.38(-0.19%)
Jun 03, 2025 197.89 203.78 196.61 201.06 508,829 +3.41(+1.72%)
Jun 02, 2025 200.22 201.38 195.55 197.66 439,289 -4.29(-2.13%)
May 30, 2025 203.83 205.17 199.41 201.95 755,474 -2.76(-1.35%)
May 29, 2025 203.77 206.29 200.52 204.71 845,178 +1.68(+0.83%)
May 28, 2025 217.38 219.61 203.02 203.03 650,806 -14.73(-6.76%)
May 27, 2025 218.03 219.50 211.98 217.76 455,711 +3.67(+1.71%)
May 23, 2025 210.66 216.19 208.71 214.10 317,245 +0.71(+0.33%)
May 22, 2025 213.73 215.68 211.85 213.39 448,740 -1.08(-0.50%)
May 21, 2025 216.72 220.43 213.73 214.47 515,889 -5.94(-2.70%)
May 20, 2025 228.41 232.66 219.26 220.41 1,032,376 -21.23(-8.79%)
May 19, 2025 236.67 242.69 234.61 241.64 578,262 +2.02(+0.84%)
May 16, 2025 235.67 239.74 234.70 239.62 366,604 +5.36(+2.29%)
May 15, 2025 232.33 235.01 231.49 234.26 296,762 +0.12(+0.05%)
May 14, 2025 238.12 240.43 233.61 234.14 412,628 -3.50(-1.47%)
May 13, 2025 241.58 241.58 237.64 237.65 161,427 -1.61(-0.67%)
May 12, 2025 239.80 241.51 234.15 239.25 245,399 +9.32(+4.05%)
May 09, 2025 229.74 231.75 228.29 229.94 213,790 +0.40(+0.17%)
May 08, 2025 227.61 232.68 223.81 229.54 302,775 +4.89(+2.18%)
May 07, 2025 231.78 232.04 222.07 224.64 406,429 -5.47(-2.38%)
May 06, 2025 230.54 233.65 230.05 230.12 223,938 -4.48(-1.91%)
May 05, 2025 232.03 238.49 231.54 234.60 206,329 +0.93(+0.40%)
May 02, 2025 229.74 237.20 229.74 233.67 255,197 +6.22(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.