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 |
| Jul 18, 2023 | $190.89 | $193.47 | $190.89 | $192.94 | 306 928 |
| Jul 17, 2023 | $188.00 | $191.99 | $187.92 | $191.67 | 341 375 |
| Jul 14, 2023 | $188.55 | $188.62 | $185.74 | $187.79 | 379 592 |
| Jul 13, 2023 | $185.77 | $187.77 | $183.96 | $187.71 | 315 718 |
| Jul 12, 2023 | $185.00 | $185.61 | $182.05 | $183.48 | 285 811 |
| Jul 11, 2023 | $183.25 | $184.89 | $181.79 | $183.54 | 243 271 |
| Jul 10, 2023 | $179.60 | $182.97 | $178.75 | $182.18 | 235 984 |
| Jul 07, 2023 | $178.96 | $181.41 | $178.96 | $179.60 | 249 906 |
| Jul 06, 2023 | $179.32 | $181.05 | $177.19 | $178.66 | 335 641 |
| Jul 05, 2023 | $184.31 | $185.37 | $182.81 | $184.03 | 318 953 |
| Jul 03, 2023 | $185.44 | $186.85 | $185.02 | $186.26 | 157 552 |
| Jun 30, 2023 | $186.33 | $186.96 | $184.76 | $186.42 | 240 737 |
| Jun 29, 2023 | $181.61 | $184.99 | $181.80 | $184.92 | 175 596 |
| Jun 28, 2023 | $180.10 | $182.01 | $179.64 | $181.96 | 342 584 |
| Jun 27, 2023 | $175.22 | $180.38 | $174.93 | $180.03 | 351 387 |
| Jun 26, 2023 | $173.98 | $175.91 | $173.98 | $174.82 | 306 423 |
| Jun 23, 2023 | $172.26 | $176.28 | $172.71 | $174.37 | 441 030 |
| Jun 22, 2023 | $174.01 | $175.10 | $171.35 | $173.95 | 391 816 |
| Jun 21, 2023 | $171.72 | $176.31 | $171.53 | $174.57 | 403 852 |
| Jun 20, 2023 | $169.48 | $172.37 | $168.41 | $172.05 | 502 956 |
| Jun 16, 2023 | $169.47 | $169.47 | $169.47 | $169.47 | 0 |
| Jun 15, 2023 | $165.38 | $169.99 | $165.38 | $169.47 | 333 374 |
| Jun 14, 2023 | $167.34 | $167.79 | $164.59 | $166.76 | 426 546 |
| Jun 13, 2023 | $165.99 | $168.24 | $165.99 | $166.79 | 318 683 |
| Jun 12, 2023 | $166.25 | $167.33 | $165.46 | $165.52 | 208 250 |
