EXP - EAGLE MATERIALS INC
Close
250.915
0.555 0.221%
Share volume: 1
Last Updated: Fri 27 Dec 2024 03:29:36 PM CET
Cement Manufacturing:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$250.36
0.55
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $248.11 | $248.11 | $251.01 | $251.01 | $247.72 | $247.72 | $250.23 | $250.23 | 87,933 | $87,931.00 |
| 12/23/2024 | $247.22 | $247.22 | $250.92 | $250.92 | $246.84 | $246.84 | $248.91 | $248.91 | 289,990 | $289,990.00 |
| 12/20/2024 | $249.63 | $249.63 | $253.86 | $253.86 | $247.03 | $247.03 | $248.30 | $248.30 | 651,946 | $564,147.00 |
| 12/19/2024 | $258.02 | $258.02 | $260.96 | $260.96 | $249.53 | $249.53 | $250.20 | $250.20 | 468,024 | $468,024.00 |
| 12/18/2024 | $267.96 | $267.96 | $269.60 | $269.60 | $256.77 | $256.77 | $257.10 | $257.10 | 335,210 | $335,210.00 |
| 12/17/2024 | $265.52 | $265.52 | $269.00 | $269.00 | $264.27 | $264.27 | $266.40 | $266.40 | 305,594 | $305,594.00 |
| 12/16/2024 | $273.10 | $273.10 | $273.30 | $273.30 | $267.04 | $267.04 | $267.97 | $267.97 | 426,888 | $426,888.00 |
| 12/13/2024 | $277.25 | $277.00 | $277.81 | $277.56 | $271.14 | $270.89 | $273.32 | $273.07 | 365,914 | $365,914.00 |