Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Eagle Materials Inc. (EXP)

Compare
216.38
-0.09
(-0.04%)
At close: April 17 at 4:00:02 PM EDT
217.49
+1.11
+(0.51%)
After hours: April 17 at 5:53:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025216.11219.48215.91216.38216.38352,400
Apr 16, 2025222.00223.37213.17216.47216.47531,600
Apr 15, 2025227.66228.90223.04223.77223.77256,400
Apr 14, 2025226.97227.93218.56226.95226.95309,600
Apr 11, 2025214.00225.55213.90223.78223.78330,000
Apr 10, 2025219.94224.42213.00216.53216.53598,300
Apr 9, 2025203.55229.36201.61225.17225.17784,900
Apr 8, 2025219.00222.56203.08205.92205.92524,200
Apr 7, 2025210.18224.99205.70212.12212.12614,400
Apr 4, 2025220.14222.44212.20217.29217.29914,300
Apr 3, 2025225.20234.03221.01228.65228.65893,500
Apr 2, 2025223.10236.00223.10235.20235.20482,500
Apr 1, 2025220.59227.95217.99227.48227.48391,000
Mar 31, 2025217.10222.12212.77221.93221.93472,300
Mar 28, 2025224.51225.68216.93220.97220.97204,400
Mar 27, 2025228.13228.75223.19225.82225.82273,800
Mar 26, 2025228.21232.08227.02228.85228.85348,100
Mar 25, 2025225.94230.41225.20228.72228.72402,300
Mar 24, 2025221.39228.18220.60227.88227.88398,700
Mar 21, 2025214.79218.21212.27218.16218.16640,700
Mar 20, 2025215.56220.33214.40217.29217.29304,900
Mar 19, 2025212.64218.57212.02218.13218.13324,600
Mar 18, 2025215.77217.02212.17215.12215.12370,000
Mar 17, 2025 0.25 Dividend
Mar 17, 2025212.30218.01211.65216.60216.60264,400
Mar 14, 2025210.26214.06208.66213.31213.06346,900
Mar 13, 2025208.85210.31205.92207.49207.25388,800
Mar 12, 2025214.36217.97209.00209.56209.31428,200
Mar 11, 2025215.03216.67210.78211.45211.20438,400
Mar 10, 2025209.58218.71209.24215.83215.58567,700
Mar 7, 2025219.59219.90205.44213.61213.36690,400
Mar 6, 2025219.12222.20216.70220.79220.53511,200
Mar 5, 2025217.08221.69213.44220.89220.63435,600
Mar 4, 2025214.63220.22208.03215.05214.80379,500
Mar 3, 2025228.69230.61218.26218.77218.51367,600
Feb 28, 2025225.05227.07220.98226.21225.94272,100
Feb 27, 2025227.15229.31223.58224.28224.02297,900
Feb 26, 2025228.79231.85225.90228.39228.12235,600
Feb 25, 2025227.87230.72224.94227.77227.50323,100
Feb 24, 2025223.99229.55220.60226.88226.61497,500
Feb 21, 2025235.72235.72222.13224.18223.92528,700
Feb 20, 2025239.88240.70232.58232.93232.66466,000
Feb 19, 2025246.05248.03239.75240.43240.15440,700
Feb 18, 2025254.50258.86248.57250.52250.23521,400
Feb 14, 2025252.45252.67250.00252.42252.12239,500
Feb 13, 2025250.65251.37248.64250.50250.21343,200
Feb 12, 2025245.00250.35236.41246.26245.97585,400
Feb 11, 2025253.63256.96253.63255.00254.70276,400
Feb 10, 2025257.55257.85254.36255.98255.68278,200
Feb 7, 2025259.35261.18254.76255.90255.60291,600
Feb 6, 2025257.65262.81257.65259.94259.64386,000
Feb 5, 2025256.41256.57253.72255.36255.06313,900
Feb 4, 2025253.56255.88252.50253.33253.03242,000
Feb 3, 2025252.12259.20250.92253.83253.53334,800
Jan 31, 2025259.12259.68255.46256.74256.44291,700
Jan 30, 2025254.34262.16254.20259.47259.17370,600
Jan 29, 2025260.00264.91253.75253.76253.46620,500
Jan 28, 2025260.06262.15256.74258.35258.05381,600
Jan 27, 2025260.00265.42258.29259.67259.37361,600
Jan 24, 2025261.94262.71259.35262.13261.82283,600
Jan 23, 2025257.79262.45257.09261.22260.91380,000
Jan 22, 2025256.77259.33256.57257.76257.46267,700
Jan 21, 2025262.06262.70257.19257.95257.65292,900
Jan 17, 2025257.68259.10255.29256.85256.55302,900
Jan 16, 2025250.78255.13249.53254.43254.13230,300
Jan 15, 2025249.99251.80248.30250.96250.67304,600
Jan 14, 2025243.99244.00239.84242.91242.63245,700
Jan 13, 2025233.49240.11233.19239.48239.20264,900
Jan 10, 2025234.62238.00234.14235.00234.72254,800
Jan 8, 2025238.64240.92236.38238.92238.64261,300
Jan 7, 2025242.85243.04236.03239.06238.78329,800
Jan 6, 2025248.18249.62243.17244.09243.80370,200
Jan 3, 2025245.07248.60244.57247.44247.15201,800
Jan 2, 2025248.79251.39242.17244.15243.86199,900
Dec 31, 2024247.85249.06245.85246.76246.47243,500
Dec 30, 2024246.84248.36242.56246.48246.19178,800
Dec 27, 2024249.44253.42247.81249.43249.14237,500
Dec 26, 2024248.70252.81247.95251.92251.62218,700
Dec 24, 2024248.11251.01247.72250.23249.9487,900
Dec 23, 2024247.22250.92246.84248.91248.62290,000
Dec 20, 2024249.63253.86247.03248.30248.01651,900
Dec 19, 2024258.02260.96249.53250.20249.91468,000
Dec 18, 2024267.96269.60256.77257.10256.80335,200
Dec 17, 2024265.52269.00264.27266.40266.09305,600
Dec 16, 2024 0.25 Dividend
Dec 16, 2024273.10273.30267.04267.97267.66426,900
Dec 13, 2024277.25277.81271.14273.32272.75365,900
Dec 12, 2024278.52283.00276.02277.60277.02256,100
Dec 11, 2024283.21283.21276.26278.42277.84369,100
Dec 10, 2024282.41284.74274.88277.55276.97515,100
Dec 9, 2024296.57298.93284.49284.98284.39500,000
Dec 6, 2024301.27301.35295.51296.70296.08287,000
Dec 5, 2024299.00300.15292.42300.00299.37324,400
Dec 4, 2024300.80303.30298.13301.84301.21221,900
Dec 3, 2024304.37304.57301.02302.60301.97172,800
Dec 2, 2024309.23309.23302.70303.65303.02231,800
Nov 29, 2024309.27309.96306.36308.92308.28117,400
Nov 27, 2024310.53312.67304.47305.93305.29137,500
Nov 26, 2024313.86313.86307.01309.96309.31244,900
Nov 25, 2024312.39321.93312.20315.29314.63578,400
Nov 22, 2024310.00314.52308.98314.35313.69241,900
Nov 21, 2024301.80309.80301.80309.11308.47248,300
Nov 20, 2024300.41301.64298.29300.27299.64242,200
Nov 19, 2024296.46301.33295.64299.65299.03169,500
Nov 18, 2024300.95302.61297.15300.20299.57189,200
Nov 15, 2024305.51307.79299.55301.28300.65230,400
Nov 14, 2024309.00313.08304.32305.59304.95255,400
Nov 13, 2024311.83312.27306.35308.25307.61230,500
Nov 12, 2024312.49314.25308.69310.37309.72251,700
Nov 11, 2024314.70317.00310.23313.59312.94153,700
Nov 8, 2024310.76313.79308.73311.88311.23330,100
Nov 7, 2024312.68313.44306.41311.55310.90238,500
Nov 6, 2024308.55315.86307.39312.76312.11545,500
Nov 5, 2024287.77295.82287.77295.72295.10292,800
Nov 4, 2024285.76292.16285.76288.25287.65155,300
Nov 1, 2024288.41292.08284.87287.49286.89224,500
Oct 31, 2024288.95288.95282.89285.46284.86240,000
Oct 30, 2024283.63291.85283.33288.33287.73293,700
Oct 29, 2024277.70283.84277.70282.92282.33517,300
Oct 28, 2024290.35291.28287.13289.04288.44368,200
Oct 25, 2024292.20294.96286.49288.16287.56223,100
Oct 24, 2024286.25290.58283.83289.45288.85397,500
Oct 23, 2024289.00291.63283.44286.54285.94264,300
Oct 22, 2024294.26294.26288.96288.98288.38264,800
Oct 21, 2024302.95303.07296.56297.13296.51228,500
Oct 18, 2024304.45306.36300.93302.89302.26205,700
Oct 17, 2024301.51304.90300.79304.35303.72218,900
Oct 16, 2024296.87302.91296.87300.63300.00208,000
Oct 15, 2024299.35304.98295.54295.70295.08209,100
Oct 14, 2024292.49298.02291.89297.40296.78199,200
Oct 11, 2024290.10292.89287.09291.93291.32235,400
Oct 10, 2024289.82291.97288.10289.43288.83174,600
Oct 9, 2024290.43295.34290.00293.15292.54297,500
Oct 8, 2024286.66289.19281.99288.52287.92180,800
Oct 7, 2024279.22286.14278.36284.72284.13284,900
Oct 4, 2024288.83289.07280.94282.78282.19196,400
Oct 3, 2024282.67288.25279.79284.99284.40328,900
Oct 2, 2024281.37283.48280.26281.54280.95180,000
Oct 1, 2024284.74286.89280.11283.87283.28173,500
Sep 30, 2024285.28288.04282.81287.65287.05262,000
Sep 27, 2024285.35288.59283.02286.23285.63220,400
Sep 26, 2024287.65289.61283.42284.24283.65160,800
Sep 25, 2024286.51286.68281.05282.55281.96183,600
Sep 24, 2024287.85289.77283.41285.38284.78168,500
Sep 23, 2024289.45291.78281.79287.94287.34316,800
Sep 20, 2024293.00293.00286.30287.67287.07712,600
Sep 19, 2024292.37292.74284.58292.07291.46370,600
Sep 18, 2024284.44292.21278.74283.76283.17306,700
Sep 17, 2024 0.25 Dividend
Sep 17, 2024278.50283.18275.58280.72280.13416,600
Sep 16, 2024272.70279.71270.55278.57277.74468,900
Sep 13, 2024267.88273.59267.88270.68269.87362,200
Sep 12, 2024253.93266.59252.88265.65264.86577,200
Sep 11, 2024249.14253.21241.66252.75252.00297,200
Sep 10, 2024245.20250.99245.08250.33249.58397,100
Sep 9, 2024241.98246.25241.92242.74242.02369,300
Sep 6, 2024239.71242.72237.24240.86240.14390,600
Sep 5, 2024241.35242.74235.74238.38237.67179,900
Sep 4, 2024244.60244.60238.37241.00240.28187,500
Sep 3, 2024256.13256.30243.75244.71243.98253,000
Aug 30, 2024256.94257.90252.30257.75256.98270,800
Aug 29, 2024253.84257.06249.87254.79254.03219,300
Aug 28, 2024255.71258.12251.92252.05251.30271,900
Aug 27, 2024263.39263.39254.10255.93255.17185,700
Aug 26, 2024268.19271.75264.44265.69264.90196,300
Aug 23, 2024258.70267.64257.46265.84265.05181,400
Aug 22, 2024255.41256.70252.59254.54253.78144,900
Aug 21, 2024253.00257.18251.10255.35254.59170,800
Aug 20, 2024250.17251.05247.33248.94248.20196,000
Aug 19, 2024247.61249.98246.20249.72248.98185,200
Aug 16, 2024251.00251.85246.93247.15246.41218,800
Aug 15, 2024247.90252.19246.23251.18250.43318,000
Aug 14, 2024247.92249.96242.81243.94243.21551,900
Aug 13, 2024242.08246.33239.52245.47244.74195,100
Aug 12, 2024242.51243.87237.89239.35238.64182,700
Aug 9, 2024245.91246.18240.54242.50241.78193,200
Aug 8, 2024241.73247.54241.72244.73244.00209,700
Aug 7, 2024249.85252.52237.62238.01237.30276,600
Aug 6, 2024241.31249.94238.66245.77245.04278,200
Aug 5, 2024234.98247.47231.24243.76243.03327,000
Aug 2, 2024252.72254.03244.60253.59252.83495,100
Aug 1, 2024272.06273.71258.92261.76260.98319,200
Jul 31, 2024266.76279.69264.79272.30271.49552,400
Jul 30, 2024270.00275.60262.19265.60264.81813,500
Jul 29, 2024246.64251.41246.17248.73247.99627,300
Jul 26, 2024240.07248.19239.43246.07245.34597,900
Jul 25, 2024228.54242.03228.22235.62234.92409,700
Jul 24, 2024237.00239.55227.27227.40226.72317,900
Jul 23, 2024233.97240.54232.85240.07239.35398,100
Jul 22, 2024231.60235.19229.24234.79234.09268,800
Jul 19, 2024230.84231.87226.35229.92229.23228,200
Jul 18, 2024230.74235.28227.27229.93229.24349,800
Jul 17, 2024241.38241.76230.61230.61229.92501,700
Jul 16, 2024235.62246.73234.65245.70244.97524,200
Jul 15, 2024231.31234.61230.43233.15232.45417,500
Jul 12, 2024228.96234.64228.64229.46228.78460,500
Jul 11, 2024220.05227.82219.41227.35226.67343,200
Jul 10, 2024212.84217.78212.14217.17216.52418,600
Jul 9, 2024213.42214.94211.44212.39211.76232,600
Jul 8, 2024216.62217.91213.22213.42212.78354,300
Jul 5, 2024216.08217.20213.07214.80214.16288,900
Jul 3, 2024214.12218.32214.12217.52216.87167,200
Jul 2, 2024213.37214.54211.95214.39213.75382,000
Jul 1, 2024218.10218.68212.42214.29213.65302,300
Jun 28, 2024216.89220.03215.46217.46216.81643,600
Jun 27, 2024215.34216.34213.60215.00214.36355,500
Jun 26, 2024211.97215.42211.97214.58213.94313,200
Jun 25, 2024215.47216.47211.65213.28212.64355,200
Jun 24, 2024216.48219.80214.96217.40216.75358,600
Jun 21, 2024214.95216.80212.21216.48215.83616,400
Jun 20, 2024226.17226.18213.07216.82216.17497,400
Jun 18, 2024230.18231.79226.36228.48227.80260,000
Jun 17, 2024 0.25 Dividend
Jun 17, 2024225.87230.43224.60230.01229.32294,400
Jun 14, 2024228.00228.07223.83226.58225.66448,300
Jun 13, 2024228.39232.57226.95230.92229.98260,000
Jun 12, 2024228.69235.67227.87229.22228.28281,600
Jun 11, 2024224.36225.12221.27223.25222.34263,800
Jun 10, 2024223.08227.32222.15225.59224.67237,300
Jun 7, 2024226.64227.63224.06224.69223.77237,000
Jun 6, 2024228.98230.65226.61227.39226.46212,800
Jun 5, 2024225.65230.50223.51229.85228.91242,100
Jun 4, 2024225.57227.56222.81224.23223.31320,900
Jun 3, 2024233.89233.89226.03227.04226.11335,600
May 31, 2024233.83234.59224.61232.39231.44478,500
May 30, 2024229.83234.09229.83233.53232.58279,100
May 29, 2024230.00231.31226.27228.74227.81463,900
May 28, 2024239.00239.00231.24232.23231.28298,500
May 24, 2024237.85238.51234.91238.27237.30216,700
May 23, 2024241.31241.31232.83235.59234.63333,800
May 22, 2024240.56242.00236.00238.80237.83454,500
May 21, 2024230.13243.65228.32242.29241.301,072,000
May 20, 2024256.00258.65255.53256.97255.92356,300
May 17, 2024259.54261.18255.13256.30255.25300,200
May 16, 2024272.32272.90257.95258.20257.15319,600
May 15, 2024270.79276.61270.79273.95272.83297,800
May 14, 2024267.56268.95265.84268.70267.60136,700
May 13, 2024269.65271.66266.69267.71266.62176,900
May 10, 2024268.96271.21268.67269.15268.05195,300
May 9, 2024267.51269.02266.79267.28266.19208,000
May 8, 2024266.46269.00264.35267.36266.27183,500
May 7, 2024266.19270.29263.27268.33267.23285,500
May 6, 2024263.58266.69263.58266.69265.60171,500
May 3, 2024261.48266.55260.33261.12260.05393,300
May 2, 2024256.46257.00248.52256.93255.88278,700
May 1, 2024250.86258.33248.33252.60251.57234,500
Apr 30, 2024256.24258.50250.47250.71249.69173,800
Apr 29, 2024257.60258.77255.99258.31257.26148,300
Apr 26, 2024255.23257.08253.87256.70255.65150,300
Apr 25, 2024247.77254.45246.13253.93252.89208,800
Apr 24, 2024253.98256.90249.90253.13252.10262,000
Apr 23, 2024245.60253.89245.60253.45252.42339,400
Apr 22, 2024239.60246.93238.26244.90243.90324,000
Apr 19, 2024242.65244.43236.93238.19237.22525,300
Apr 18, 2024247.43248.69241.82242.38241.39241,400

Related Tickers

MLM Martin Marietta Materials, Inc.
494.24
+0.65%
 
USLM United States Lime & Minerals, Inc.
90.85
-0.99%
 
VMC Vulcan Materials Company
241.93
+0.57%
 
CPAC Cementos Pacasmayo S.A.A.
5.47
+1.48%
 
TTAM Titan America SA
12.24
+2.68%
 
CRH CRH plc
84.75
-0.32%
 
KNF Knife River Corporation
91.61
-1.57%
 
JHX James Hardie Industries plc
22.48
+4.61%
 
CX CEMEX, S.A.B. de C.V.
5.40
+3.85%
 
TGLS Tecnoglass Inc.
67.88
+0.10%