Eagle Materials Inc.EXPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $231.33 | $234.80 | $229.91 | $232.11 | 112,674 |
| 1/15/2026 | $234.60 | $235.82 | $230.71 | $230.76 | 418,017 |
| 1/14/2026 | $236.07 | $238.02 | $230.94 | $231.81 | 484,428 |
| 1/13/2026 | $239.75 | $242.00 | $235.09 | $237.86 | 398,800 |
| 1/12/2026 | $234.44 | $242.53 | $233.68 | $240.24 | 632,023 |
| 1/9/2026 | $223.55 | $236.12 | $223.50 | $235.66 | 654,315 |
| 1/8/2026 | $207.54 | $221.99 | $207.54 | $220.95 | 446,500 |
| 1/7/2026 | $217.50 | $217.50 | $207.29 | $208.52 | 465,800 |
| 1/6/2026 | $215.22 | $217.20 | $213.11 | $216.73 | 382,829 |
| 1/5/2026 | $210.23 | $218.72 | $210.09 | $216.20 | 393,314 |
| 1/2/2026 | $206.70 | $212.14 | $205.88 | $211.45 | 521,300 |
| 12/31/2025 | $210.00 | $211.75 | $206.29 | $206.68 | 232,100 |
| 12/30/2025 | $211.66 | $213.68 | $210.03 | $210.17 | 401,800 |
| 12/29/2025 | $215.62 | $215.62 | $210.67 | $212.57 | 455,000 |
| 12/26/2025 | $213.42 | $215.35 | $212.31 | $214.91 | 267,100 |
| 12/24/2025 | $213.99 | $215.39 | $212.84 | $213.90 | 170,200 |
| 12/23/2025 | $214.76 | $216.06 | $213.13 | $213.64 | 420,423 |
| 12/22/2025 | $218.32 | $218.32 | $212.75 | $214.37 | 536,326 |
| 12/19/2025 | $221.61 | $222.22 | $214.90 | $217.55 | 1.78M |
| 12/18/2025 | $222.99 | $226.83 | $221.84 | $223.69 | 457,300 |
| 12/17/2025 | $221.05 | $224.51 | $215.30 | $220.16 | 448,626 |
| 12/16/2025 | $224.20 | $224.20 | $218.64 | $222.76 | 373,700 |
| 12/15/2025 | $227.08 | $229.48 | $221.25 | $222.95 | 407,700 |
| 12/12/2025 | $226.84 | $227.26 | $224.79 | $226.74 | 350,300 |
| 12/11/2025 | $225.62 | $229.48 | $225.08 | $225.12 | 275,339 |
| 12/10/2025 | $216.44 | $225.19 | $216.44 | $224.58 | 401,000 |
| 12/9/2025 | $218.61 | $221.34 | $216.14 | $216.17 | 365,800 |
| 12/8/2025 | $222.86 | $224.31 | $219.03 | $219.57 | 403,000 |
| 12/5/2025 | $221.14 | $222.81 | $219.00 | $222.09 | 302,727 |
| 12/4/2025 | $222.76 | $225.84 | $220.78 | $221.89 | 295,428 |
| 12/3/2025 | $222.22 | $227.21 | $221.81 | $224.01 | 410,100 |
| 12/2/2025 | $221.95 | $222.92 | $219.30 | $221.48 | 355,200 |
| 12/1/2025 | $220.91 | $226.34 | $220.00 | $221.13 | 330,200 |
| 11/28/2025 | $222.48 | $224.31 | $221.17 | $223.72 | 168,200 |
| 11/26/2025 | $219.21 | $223.45 | $219.20 | $221.20 | 318,820 |
| 11/25/2025 | $212.41 | $220.63 | $212.09 | $219.48 | 418,000 |
| 11/24/2025 | $208.84 | $211.93 | $207.99 | $211.15 | 529,101 |
| 11/21/2025 | $204.47 | $210.75 | $203.69 | $209.74 | 522,336 |
| 11/20/2025 | $206.05 | $206.73 | $201.72 | $202.52 | 456,614 |
| 11/19/2025 | $202.65 | $205.73 | $200.78 | $203.72 | 293,200 |
| 11/18/2025 | $198.01 | $202.06 | $197.93 | $201.14 | 434,238 |
| 11/17/2025 | $201.82 | $202.64 | $197.99 | $199.01 | 527,300 |
| 11/14/2025 | $201.72 | $205.11 | $200.01 | $202.06 | 454,120 |
| 11/13/2025 | $207.12 | $209.55 | $201.85 | $202.91 | 482,700 |
| 11/12/2025 | $206.65 | $209.94 | $206.19 | $207.30 | 575,900 |
| 11/11/2025 | $208.02 | $210.10 | $205.08 | $205.69 | 368,841 |
| 11/10/2025 | $208.29 | $209.13 | $204.97 | $206.85 | 459,200 |
| 11/7/2025 | $203.79 | $207.02 | $203.43 | $206.96 | 327,700 |
| 11/6/2025 | $206.36 | $207.98 | $203.42 | $205.55 | 368,208 |
| 11/5/2025 | $206.10 | $210.81 | $204.79 | $207.22 | 424,200 |
| 11/4/2025 | $206.33 | $209.96 | $203.00 | $208.40 | 754,419 |
| 11/3/2025 | $210.85 | $212.29 | $203.15 | $205.80 | 702,900 |
| 10/31/2025 | $213.15 | $214.48 | $209.95 | $212.32 | 571,900 |
| 10/30/2025 | $223.06 | $226.00 | $213.77 | $214.64 | 858,200 |
| 10/29/2025 | $230.74 | $237.83 | $229.25 | $233.14 | 730,700 |
| 10/28/2025 | $232.42 | $234.22 | $230.17 | $230.64 | 422,216 |
| 10/27/2025 | $233.75 | $236.76 | $232.00 | $233.50 | 278,700 |
| 10/24/2025 | $237.00 | $238.58 | $232.73 | $233.14 | 295,700 |
| 10/23/2025 | $234.18 | $236.12 | $232.76 | $234.00 | 215,500 |
| 10/22/2025 | $239.82 | $243.64 | $233.01 | $234.18 | 338,600 |
| 10/21/2025 | $236.29 | $241.25 | $236.29 | $240.40 | 362,825 |
| 10/20/2025 | $239.15 | $240.17 | $236.44 | $237.70 | 184,400 |