NYSE:EXP
Eagle Materials Inc Stock Price (Quote)
$256.93
+4.33 (+1.71%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.93 | $270.49 | Thursday, 2nd May 2024 EXP stock ended at $256.93. This is 1.71% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.41% from a day low at $248.52 to a day high of $257.00. |
| 90 days | $229.93 | $272.72 | |
| 52 weeks | $145.03 | $272.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $167.70 | $168.08 | $165.67 | $166.42 | 184 054 |
| Jun 08, 2023 | $166.28 | $168.44 | $165.23 | $168.42 | 253 659 |
| Jun 07, 2023 | $165.86 | $169.67 | $166.40 | $166.66 | 430 790 |
| Jun 06, 2023 | $166.33 | $168.84 | $164.82 | $166.41 | 351 337 |
| Jun 05, 2023 | $168.20 | $168.12 | $164.13 | $166.37 | 306 116 |
| Jun 02, 2023 | $164.99 | $169.15 | $165.00 | $169.07 | 313 565 |
| Jun 01, 2023 | $163.15 | $164.18 | $162.08 | $163.09 | 382 400 |
| May 31, 2023 | $164.11 | $165.54 | $162.55 | $162.93 | 266 629 |
| May 30, 2023 | $165.92 | $166.63 | $163.96 | $164.62 | 197 534 |
| May 26, 2023 | $165.74 | $167.65 | $164.95 | $166.18 | 182 579 |
| May 25, 2023 | $165.27 | $167.10 | $165.33 | $166.56 | 232 321 |
| May 24, 2023 | $165.24 | $166.09 | $164.14 | $164.89 | 482 204 |
| May 23, 2023 | $166.14 | $167.43 | $165.19 | $166.75 | 443 603 |
| May 22, 2023 | $167.78 | $168.34 | $165.56 | $167.11 | 374 428 |
| May 19, 2023 | $168.25 | $169.19 | $165.69 | $167.21 | 501 406 |
| May 18, 2023 | $162.33 | $166.67 | $160.72 | $166.03 | 641 963 |
| May 17, 2023 | $159.14 | $160.96 | $157.82 | $160.62 | 358 946 |
| May 16, 2023 | $158.80 | $159.14 | $156.57 | $158.35 | 197 094 |
| May 15, 2023 | $158.34 | $159.75 | $156.95 | $159.64 | 348 018 |
| May 12, 2023 | $157.86 | $158.85 | $156.70 | $158.31 | 305 463 |
| May 11, 2023 | $157.83 | $158.98 | $156.89 | $157.82 | 320 325 |
| May 10, 2023 | $160.44 | $161.02 | $157.95 | $158.89 | 265 283 |
| May 09, 2023 | $159.20 | $159.87 | $158.22 | $158.76 | 224 588 |
| May 08, 2023 | $160.12 | $161.69 | $159.10 | $159.98 | 331 112 |
| May 05, 2023 | $158.43 | $161.49 | $157.30 | $160.08 | 474 950 |
