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 |
| Sep 27, 2023 | $164.23 | $167.70 | $163.68 | $166.57 | 367 318 |
| Sep 26, 2023 | $162.88 | $165.31 | $162.44 | $162.81 | 260 719 |
| Sep 25, 2023 | $161.83 | $164.57 | $161.65 | $163.57 | 327 005 |
| Sep 22, 2023 | $164.31 | $165.29 | $161.63 | $162.50 | 465 910 |
| Sep 21, 2023 | $169.60 | $169.60 | $163.75 | $164.09 | 418 745 |
| Sep 20, 2023 | $174.68 | $175.62 | $170.88 | $171.14 | 284 642 |
| Sep 19, 2023 | $173.74 | $174.09 | $171.26 | $173.53 | 216 594 |
| Sep 18, 2023 | $174.28 | $175.01 | $171.44 | $173.98 | 346 950 |
| Sep 15, 2023 | $176.65 | $177.09 | $172.97 | $173.95 | 319 897 |
| Sep 14, 2023 | $178.32 | $179.43 | $176.46 | $177.96 | 262 162 |
| Sep 13, 2023 | $179.29 | $180.19 | $175.75 | $177.02 | 303 041 |
| Sep 12, 2023 | $180.72 | $182.11 | $179.51 | $180.19 | 164 630 |
| Sep 11, 2023 | $181.89 | $182.75 | $180.75 | $182.10 | 175 377 |
| Sep 08, 2023 | $179.85 | $182.48 | $179.41 | $180.41 | 183 232 |
| Sep 07, 2023 | $181.56 | $183.63 | $178.74 | $180.67 | 413 394 |
| Sep 06, 2023 | $184.01 | $186.43 | $181.01 | $183.78 | 284 049 |
| Sep 05, 2023 | $192.81 | $193.91 | $183.40 | $184.06 | 462 335 |
| Sep 01, 2023 | $190.13 | $195.96 | $190.90 | $194.78 | 301 486 |
| Aug 31, 2023 | $188.58 | $190.89 | $187.71 | $189.32 | 343 675 |
| Aug 30, 2023 | $186.63 | $189.69 | $187.03 | $187.85 | 299 747 |
| Aug 29, 2023 | $181.26 | $186.47 | $179.82 | $186.25 | 249 719 |
| Aug 28, 2023 | $179.91 | $183.53 | $179.91 | $181.62 | 346 533 |
| Aug 25, 2023 | $177.16 | $180.08 | $174.34 | $179.60 | 369 302 |
| Aug 24, 2023 | $179.31 | $180.38 | $176.93 | $177.01 | 188 015 |
| Aug 23, 2023 | $177.71 | $180.50 | $177.39 | $180.43 | 184 034 |
