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 |
| Dec 07, 2023 | $185.28 | $188.18 | $184.68 | $188.16 | 153 506 |
| Dec 06, 2023 | $184.03 | $186.52 | $183.92 | $184.76 | 202 867 |
| Dec 05, 2023 | $184.62 | $184.79 | $182.40 | $182.44 | 184 356 |
| Dec 04, 2023 | $184.26 | $186.24 | $183.83 | $185.29 | 158 418 |
| Dec 01, 2023 | $181.04 | $185.35 | $181.04 | $185.13 | 164 420 |
| Nov 30, 2023 | $179.82 | $182.00 | $178.49 | $181.05 | 185 037 |
| Nov 29, 2023 | $178.59 | $181.27 | $178.59 | $180.03 | 228 177 |
| Nov 28, 2023 | $180.81 | $181.90 | $177.67 | $177.77 | 194 770 |
| Nov 27, 2023 | $178.38 | $181.49 | $178.18 | $180.94 | 173 531 |
| Nov 24, 2023 | $177.65 | $180.07 | $177.65 | $179.39 | 82 545 |
| Nov 22, 2023 | $178.08 | $179.88 | $177.80 | $178.40 | 173 430 |
| Nov 21, 2023 | $175.94 | $180.02 | $175.94 | $177.01 | 312 698 |
| Nov 20, 2023 | $175.32 | $176.19 | $173.05 | $175.81 | 253 943 |
| Nov 17, 2023 | $174.03 | $175.97 | $173.13 | $175.89 | 205 112 |
| Nov 16, 2023 | $173.52 | $175.07 | $172.20 | $172.84 | 214 656 |
| Nov 15, 2023 | $174.70 | $176.40 | $172.51 | $173.01 | 352 105 |
| Nov 14, 2023 | $171.19 | $176.52 | $171.19 | $174.49 | 220 970 |
| Nov 13, 2023 | $166.74 | $168.93 | $166.74 | $167.80 | 199 844 |
| Nov 10, 2023 | $166.38 | $167.79 | $165.12 | $167.79 | 131 886 |
| Nov 09, 2023 | $167.41 | $167.41 | $164.46 | $165.12 | 172 152 |
| Nov 08, 2023 | $165.36 | $166.40 | $164.15 | $166.08 | 222 705 |
| Nov 07, 2023 | $163.97 | $165.26 | $163.20 | $164.55 | 190 367 |
| Nov 06, 2023 | $165.46 | $166.32 | $164.63 | $164.87 | 221 353 |
| Nov 03, 2023 | $163.92 | $166.05 | $163.04 | $165.08 | 250 249 |
| Nov 02, 2023 | $161.68 | $163.49 | $161.05 | $161.42 | 396 335 |
