NYSE:EXP
Eagle Materials Inc Stock Price (Quote)
$238.19
-4.19 (-1.73%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.93 | $272.72 | Friday, 19th Apr 2024 EXP stock ended at $238.19. This is 1.73% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $236.93 to a day high of $244.28. |
| 90 days | $203.98 | $272.72 | |
| 52 weeks | $143.44 | $272.72 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $242.65 | $244.28 | $236.93 | $238.19 | 402 891 |
| 2024-04-18 | $247.43 | $248.69 | $241.82 | $242.38 | 238 251 |
| 2024-04-17 | $250.00 | $251.29 | $244.57 | $244.85 | 308 452 |
| 2024-04-16 | $249.77 | $250.17 | $246.67 | $248.78 | 193 270 |
| 2024-04-15 | $260.09 | $260.09 | $249.81 | $249.96 | 255 683 |
| 2024-04-12 | $254.90 | $256.12 | $252.20 | $254.90 | 252 858 |
| 2024-04-11 | $255.19 | $258.74 | $254.71 | $257.23 | 268 411 |
| 2024-04-10 | $253.42 | $258.08 | $252.34 | $253.12 | 338 630 |
| 2024-04-09 | $266.66 | $267.77 | $257.57 | $259.19 | 189 561 |
| 2024-04-08 | $267.80 | $269.97 | $265.62 | $266.27 | 141 951 |
| 2024-04-05 | $261.38 | $267.03 | $261.38 | $266.74 | 219 474 |
| 2024-04-04 | $268.41 | $270.49 | $259.69 | $260.00 | 252 983 |
| 2024-04-03 | $262.52 | $267.32 | $262.52 | $265.93 | 184 319 |
| 2024-04-02 | $268.43 | $268.78 | $262.57 | $264.02 | 307 350 |
| 2024-04-01 | $272.35 | $272.42 | $268.42 | $269.82 | 223 618 |
| 2024-03-28 | $269.67 | $272.31 | $267.67 | $271.75 | 278 734 |
| 2024-03-27 | $271.31 | $272.72 | $266.15 | $269.13 | 242 957 |
| 2024-03-26 | $269.00 | $270.17 | $267.43 | $270.07 | 341 146 |
| 2024-03-25 | $267.46 | $268.90 | $266.35 | $268.15 | 263 724 |
| 2024-03-22 | $266.35 | $267.86 | $263.25 | $267.57 | 239 767 |
| 2024-03-21 | $262.70 | $264.92 | $260.94 | $264.73 | 238 995 |
| 2024-03-20 | $254.18 | $261.66 | $254.18 | $261.52 | 319 094 |
| 2024-03-19 | $249.56 | $254.29 | $249.45 | $254.17 | 209 101 |
| 2024-03-18 | $250.91 | $251.56 | $248.91 | $249.88 | 237 310 |
| 2024-03-15 | $248.03 | $252.23 | $248.03 | $249.57 | 261 555 |
