EXP - EAGLE MATERIALS INC
209.56
-1.890 -0.902%
Share volume: 427,944
Last Updated: 03-12-2025
Construction Materials/Cement, Hydraulic:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$211.45
-1.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $214.36 | $214.36 | $217.97 | $217.97 | $209.00 | $209.00 | $209.56 | $209.56 | 427,944 | $427,944.00 |
| 03-11-2025 | $215.03 | $215.03 | $216.67 | $216.67 | $210.78 | $210.78 | $211.45 | $211.45 | 438,449 | $438,449.00 |
| 03-10-2025 | $209.58 | $209.58 | $218.71 | $218.71 | $209.24 | $209.24 | $215.83 | $215.83 | 567,673 | $567,673.00 |
| 03-07-2025 | $219.59 | $219.59 | $219.90 | $219.90 | $205.44 | $205.44 | $213.61 | $213.61 | 690,434 | $690,434.00 |
| 03-06-2025 | $219.12 | $219.12 | $222.20 | $222.20 | $216.70 | $216.70 | $220.79 | $220.79 | 511,150 | $511,150.00 |
| 03-05-2025 | $217.08 | $217.08 | $221.69 | $221.69 | $213.44 | $213.44 | $220.89 | $220.89 | 435,562 | $435,562.00 |
| 03-04-2025 | $214.63 | $214.63 | $220.22 | $220.22 | $208.03 | $208.03 | $215.05 | $215.05 | 379,461 | $379,461.00 |
| 03-03-2025 | $228.69 | $228.69 | $230.61 | $230.61 | $218.26 | $218.26 | $218.77 | $218.77 | 367,598 | $367,598.00 |
| 02-28-2025 | $225.05 | $225.05 | $227.07 | $227.07 | $220.98 | $220.98 | $226.21 | $226.21 | 272,126 | $271,791.00 |
| 02-27-2025 | $227.15 | $227.15 | $229.31 | $229.31 | $223.58 | $223.58 | $224.28 | $224.28 | 297,856 | $297,856.00 |