EXP - EAGLE MATERIALS INC
253.33
-0.720 -0.284%
Share volume: 242,026
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Cement Manufacturing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$254.05
-0.50
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $253.56 | $253.56 | $255.88 | $255.88 | $252.50 | $252.50 | $253.33 | $253.33 | 242,026 | $242,026.00 |
| 02/03/2025 | $252.12 | $252.12 | $259.20 | $259.20 | $250.92 | $250.92 | $253.83 | $253.83 | 334,811 | $334,811.00 |
| 01/31/2025 | $259.12 | $259.12 | $259.68 | $259.68 | $255.46 | $255.46 | $256.74 | $256.74 | 291,741 | $291,741.00 |
| 01/30/2025 | $254.34 | $254.34 | $262.16 | $262.16 | $254.20 | $254.20 | $259.47 | $259.47 | 370,578 | $370,578.00 |
| 01/29/2025 | $260.00 | $260.00 | $264.91 | $264.91 | $253.75 | $253.75 | $253.76 | $253.76 | 620,545 | $620,545.00 |
| 01/28/2025 | $260.06 | $260.06 | $262.15 | $262.15 | $256.74 | $256.74 | $258.35 | $258.35 | 381,554 | $381,554.00 |
| 01/27/2025 | $260.00 | $260.00 | $265.42 | $265.42 | $258.29 | $258.29 | $259.67 | $259.67 | 361,632 | $361,632.00 |
| 01/24/2025 | $261.94 | $261.94 | $262.71 | $262.71 | $259.35 | $259.35 | $262.13 | $262.13 | 283,576 | $283,576.00 |
| 01/23/2025 | $257.79 | $257.79 | $262.45 | $262.45 | $257.09 | $257.09 | $261.22 | $261.22 | 379,979 | $379,979.00 |
| 01/22/2025 | $256.77 | $256.77 | $259.33 | $259.33 | $256.57 | $256.57 | $257.76 | $257.76 | 267,696 | $267,696.00 |