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 |
| Aug 22, 2023 | $175.41 | $178.72 | $175.41 | $178.12 | 179 811 |
| Aug 21, 2023 | $176.01 | $177.04 | $172.80 | $176.43 | 254 714 |
| Aug 18, 2023 | $175.00 | $176.32 | $173.67 | $175.45 | 251 282 |
| Aug 17, 2023 | $183.33 | $185.01 | $176.50 | $176.64 | 302 286 |
| Aug 16, 2023 | $184.50 | $185.48 | $182.70 | $182.74 | 185 332 |
| Aug 15, 2023 | $184.57 | $185.01 | $182.97 | $184.14 | 132 987 |
| Aug 14, 2023 | $183.72 | $185.18 | $182.65 | $185.06 | 126 287 |
| Aug 11, 2023 | $184.38 | $185.71 | $183.37 | $183.58 | 168 665 |
| Aug 10, 2023 | $186.11 | $187.45 | $183.93 | $184.47 | 304 754 |
| Aug 09, 2023 | $190.32 | $190.61 | $186.54 | $187.04 | 205 278 |
| Aug 08, 2023 | $189.29 | $189.99 | $187.72 | $189.52 | 243 481 |
| Aug 07, 2023 | $188.57 | $191.66 | $187.36 | $190.97 | 218 884 |
| Aug 04, 2023 | $188.38 | $191.10 | $186.13 | $188.07 | 250 244 |
| Aug 03, 2023 | $186.03 | $187.26 | $183.17 | $187.05 | 339 793 |
| Aug 02, 2023 | $185.86 | $189.45 | $186.05 | $187.57 | 388 456 |
| Aug 01, 2023 | $184.89 | $188.12 | $184.83 | $187.31 | 235 670 |
| Jul 31, 2023 | $183.58 | $184.75 | $182.30 | $184.37 | 269 091 |
| Jul 28, 2023 | $184.00 | $184.12 | $181.03 | $182.34 | 349 092 |
| Jul 27, 2023 | $186.20 | $188.81 | $181.52 | $183.28 | 489 650 |
| Jul 26, 2023 | $190.24 | $191.82 | $189.52 | $189.80 | 291 354 |
| Jul 25, 2023 | $188.50 | $191.42 | $188.95 | $190.32 | 274 335 |
| Jul 24, 2023 | $190.65 | $192.27 | $188.70 | $189.45 | 273 589 |
| Jul 21, 2023 | $192.52 | $193.21 | $189.76 | $190.91 | 325 961 |
| Jul 20, 2023 | $194.05 | $193.91 | $190.87 | $192.54 | 292 927 |
| Jul 19, 2023 | $192.45 | $192.91 | $190.46 | $192.54 | 326 447 |
