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 |
| Mar 10, 2016 | $62.57 | $62.66 | $60.87 | $61.83 | 661 500 |
| Mar 09, 2016 | $62.51 | $63.11 | $61.58 | $62.53 | 580 200 |
| Mar 08, 2016 | $65.28 | $65.28 | $62.05 | $62.22 | 887 900 |
| Mar 07, 2016 | $62.69 | $65.98 | $62.51 | $65.67 | 1 045 700 |
| Mar 04, 2016 | $62.96 | $63.91 | $62.28 | $63.07 | 820 200 |
| Mar 03, 2016 | $62.83 | $63.21 | $61.85 | $62.83 | 735 300 |
| Mar 02, 2016 | $61.57 | $62.93 | $60.58 | $62.74 | 598 000 |
| Mar 01, 2016 | $61.15 | $62.16 | $59.77 | $61.91 | 893 900 |
| Feb 29, 2016 | $61.11 | $61.88 | $60.16 | $60.42 | 1 028 100 |
| Feb 26, 2016 | $61.79 | $62.67 | $60.67 | $60.87 | 807 100 |
| Feb 25, 2016 | $60.91 | $61.71 | $60.04 | $61.53 | 1 017 400 |
| Feb 24, 2016 | $57.86 | $61.12 | $57.40 | $60.95 | 1 283 500 |
| Feb 23, 2016 | $58.25 | $58.92 | $57.55 | $58.56 | 769 900 |
| Feb 22, 2016 | $57.16 | $58.73 | $57.16 | $58.67 | 539 300 |
| Feb 19, 2016 | $56.19 | $56.92 | $55.80 | $56.47 | 536 600 |
| Feb 18, 2016 | $57.22 | $57.40 | $55.75 | $56.36 | 611 900 |
| Feb 17, 2016 | $55.60 | $58.58 | $55.60 | $56.97 | 834 400 |
| Feb 16, 2016 | $53.83 | $56.17 | $53.51 | $55.34 | 985 400 |
| Feb 12, 2016 | $52.53 | $53.45 | $51.74 | $53.08 | 885 200 |
| Feb 11, 2016 | $52.19 | $53.14 | $50.96 | $51.86 | 654 700 |
| Feb 10, 2016 | $52.57 | $54.01 | $51.67 | $52.93 | 759 600 |
| Feb 09, 2016 | $50.56 | $53.44 | $50.50 | $52.15 | 957 600 |
| Feb 08, 2016 | $54.34 | $54.34 | $51.02 | $51.74 | 979 100 |
| Feb 05, 2016 | $54.46 | $57.24 | $54.13 | $55.04 | 1 277 100 |
| Feb 04, 2016 | $53.18 | $55.93 | $52.73 | $54.62 | 1 415 700 |
