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 |
| Feb 21, 2024 | $242.07 | $243.01 | $241.34 | $242.30 | 214 460 |
| Feb 20, 2024 | $244.28 | $245.72 | $240.35 | $242.13 | 301 670 |
| Feb 16, 2024 | $250.00 | $252.31 | $246.37 | $246.51 | 313 910 |
| Feb 15, 2024 | $247.61 | $249.31 | $243.16 | $249.04 | 319 405 |
| Feb 14, 2024 | $243.41 | $247.41 | $241.38 | $245.31 | 289 617 |
| Feb 13, 2024 | $239.23 | $240.52 | $234.00 | $240.39 | 439 575 |
| Feb 12, 2024 | $244.49 | $249.01 | $244.28 | $246.37 | 334 701 |
| Feb 09, 2024 | $244.43 | $244.72 | $242.84 | $243.22 | 371 108 |
| Feb 08, 2024 | $240.29 | $243.66 | $239.52 | $243.38 | 327 702 |
| Feb 07, 2024 | $238.71 | $242.01 | $237.78 | $240.28 | 342 906 |
| Feb 06, 2024 | $233.61 | $237.03 | $233.27 | $235.82 | 311 812 |
| Feb 05, 2024 | $233.43 | $235.33 | $231.04 | $233.56 | 329 399 |
| Feb 02, 2024 | $231.64 | $237.43 | $229.93 | $236.23 | 254 882 |
| Feb 01, 2024 | $228.19 | $234.47 | $226.63 | $233.87 | 384 175 |
| Jan 31, 2024 | $227.35 | $229.99 | $226.00 | $226.28 | 360 170 |
| Jan 30, 2024 | $224.71 | $229.73 | $223.75 | $228.86 | 625 285 |
| Jan 29, 2024 | $216.92 | $225.30 | $215.09 | $224.38 | 532 077 |
| Jan 26, 2024 | $215.88 | $216.99 | $214.36 | $215.91 | 358 386 |
| Jan 25, 2024 | $210.00 | $212.88 | $204.94 | $212.40 | 377 885 |
| Jan 24, 2024 | $208.76 | $209.40 | $205.92 | $207.42 | 433 586 |
| Jan 23, 2024 | $209.37 | $209.37 | $203.98 | $206.42 | 321 563 |
| Jan 22, 2024 | $205.59 | $210.88 | $205.59 | $209.56 | 229 124 |
| Jan 19, 2024 | $202.27 | $204.67 | $200.08 | $204.45 | 165 411 |
| Jan 18, 2024 | $199.58 | $201.98 | $198.89 | $201.68 | 199 446 |
| Jan 17, 2024 | $198.00 | $199.71 | $197.58 | $198.80 | 192 814 |
