Eagle Materials Inc Common Stock (EXP)
256.74
-2.73 (-1.05%)
Eagle Materials Inc is a leading supplier of building materials, primarily engaged in the production and distribution of cement, concrete, and gypsum wallboard products
The company operates a diverse portfolio of facilities across the United States, focusing on providing high-quality materials for construction and infrastructure projects. With a commitment to sustainability and innovation, Eagle Materials aims to meet the growing demands of the construction industry while maintaining environmentally responsible practices. Their operations support a wide range of applications, from residential buildings to commercial developments, contributing to the overall growth of the infrastructure sector.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 259.12 | 259.68 | 255.46 | 256.74 | 291,739 | 256.74 |
1/30/2025 | 254.34 | 262.16 | 254.20 | 259.47 | 370,573 | 259.47 |
1/29/2025 | 260.00 | 264.91 | 253.75 | 253.76 | 620,529 | 253.76 |
1/28/2025 | 260.06 | 262.15 | 256.74 | 258.35 | 381,553 | 258.35 |
1/27/2025 | 260.00 | 265.42 | 258.29 | 259.67 | 361,630 | 259.67 |
1/24/2025 | 261.94 | 262.71 | 259.35 | 262.13 | 283,576 | 262.13 |
1/23/2025 | 257.79 | 262.45 | 257.09 | 261.22 | 379,979 | 261.22 |
1/22/2025 | 256.77 | 259.33 | 256.57 | 257.76 | 267,692 | 257.76 |
1/21/2025 | 262.06 | 262.70 | 257.19 | 257.95 | 292,914 | 257.95 |
1/17/2025 | 257.68 | 259.10 | 255.29 | 256.85 | 302,930 | 256.85 |
1/16/2025 | 250.78 | 255.13 | 249.53 | 254.43 | 230,319 | 254.43 |
1/15/2025 | 249.99 | 251.80 | 248.30 | 250.96 | 304,648 | 250.96 |
1/14/2025 | 243.99 | 244.00 | 239.84 | 242.91 | 245,672 | 242.91 |
1/13/2025 | 233.49 | 240.11 | 233.19 | 239.48 | 264,881 | 239.48 |
1/10/2025 | 234.62 | 238.00 | 234.14 | 235.00 | 254,766 | 235.00 |
1/08/2025 | 238.64 | 240.92 | 236.38 | 238.92 | 261,255 | 238.92 |
1/07/2025 | 242.85 | 243.04 | 236.03 | 239.06 | 329,778 | 239.06 |
1/06/2025 | 248.18 | 249.62 | 243.17 | 244.09 | 370,156 | 244.09 |
1/03/2025 | 245.07 | 248.60 | 244.56 | 247.44 | 201,751 | 247.44 |
1/02/2025 | 248.79 | 251.38 | 242.17 | 244.15 | 199,893 | 244.15 |
12/31/2024 | 246.48 | 0.00 | 246.76 | 246.76 | 0 | 246.76 |
12/30/2024 | 246.84 | 248.36 | 242.56 | 246.48 | 178,783 | 246.48 |
12/27/2024 | 249.44 | 253.42 | 247.81 | 249.43 | 237,514 | 249.43 |
12/26/2024 | 248.70 | 252.81 | 247.95 | 251.92 | 218,749 | 251.92 |
12/24/2024 | 248.11 | 251.01 | 247.72 | 250.23 | 87,963 | 250.23 |
12/23/2024 | 247.22 | 250.92 | 246.84 | 248.91 | 289,990 | 248.91 |
12/20/2024 | 249.63 | 253.86 | 247.03 | 248.30 | 651,946 | 248.30 |
12/19/2024 | 258.02 | 260.96 | 249.96 | 250.62 | 271,285 | 250.62 |
12/18/2024 | 267.96 | 269.60 | 256.77 | 257.10 | 335,210 | 257.10 |
12/17/2024 | 265.52 | 269.00 | 264.27 | 266.40 | 305,594 | 266.40 |
12/16/2024 | 273.10 | 273.30 | 267.04 | 267.97 | 426,887 | 267.97 |
12/13/2024 | 277.25 | 277.81 | 271.14 | 273.32 | 365,914 | 273.07 |
12/12/2024 | 278.52 | 283.00 | 276.01 | 277.60 | 256,145 | 277.35 |
12/11/2024 | 283.21 | 283.21 | 276.26 | 278.42 | 369,053 | 278.17 |
12/10/2024 | 282.41 | 284.74 | 274.88 | 277.55 | 515,118 | 277.30 |
12/09/2024 | 296.57 | 298.93 | 284.49 | 284.98 | 500,013 | 284.72 |
12/06/2024 | 301.27 | 301.35 | 295.51 | 296.70 | 287,032 | 296.43 |
12/05/2024 | 299.00 | 300.14 | 292.42 | 300.00 | 332,395 | 299.73 |
12/04/2024 | 300.80 | 303.30 | 298.13 | 301.84 | 221,878 | 301.56 |
12/03/2024 | 304.37 | 304.57 | 301.01 | 302.60 | 172,763 | 302.32 |
12/02/2024 | 309.23 | 309.23 | 302.70 | 303.65 | 231,800 | 303.37 |
11/29/2024 | 309.27 | 309.96 | 306.36 | 308.92 | 117,446 | 308.64 |
11/27/2024 | 310.53 | 312.67 | 304.47 | 305.93 | 137,515 | 305.65 |
11/26/2024 | 313.86 | 313.86 | 307.01 | 309.96 | 244,910 | 309.68 |
11/25/2024 | 312.39 | 321.93 | 312.20 | 315.29 | 578,413 | 315.00 |
11/22/2024 | 310.00 | 314.52 | 308.98 | 314.35 | 241,920 | 314.06 |
11/21/2024 | 301.80 | 309.80 | 301.80 | 309.11 | 248,262 | 308.83 |
11/20/2024 | 300.41 | 301.64 | 298.29 | 300.27 | 242,156 | 300.00 |
11/19/2024 | 296.46 | 301.33 | 295.64 | 299.65 | 169,491 | 299.38 |
11/18/2024 | 300.95 | 302.61 | 297.15 | 300.20 | 189,249 | 299.93 |
11/15/2024 | 305.51 | 307.79 | 299.55 | 301.28 | 230,388 | 301.00 |
11/14/2024 | 309.00 | 313.08 | 304.32 | 305.59 | 255,399 | 305.31 |
11/13/2024 | 311.83 | 312.27 | 306.35 | 308.25 | 230,492 | 307.97 |
11/12/2024 | 312.49 | 314.25 | 308.69 | 310.37 | 251,709 | 310.09 |
11/11/2024 | 314.70 | 317.00 | 310.23 | 313.59 | 153,676 | 313.30 |
11/08/2024 | 310.76 | 313.79 | 308.73 | 311.88 | 330,122 | 311.60 |
11/07/2024 | 312.68 | 313.44 | 306.41 | 311.55 | 238,532 | 311.26 |
11/06/2024 | 308.55 | 315.86 | 307.38 | 312.76 | 545,519 | 312.47 |
11/05/2024 | 287.77 | 295.82 | 287.77 | 295.72 | 292,818 | 295.45 |
11/04/2024 | 285.76 | 292.16 | 285.76 | 288.25 | 155,267 | 287.99 |
11/01/2024 | 288.41 | 292.07 | 284.87 | 287.49 | 224,536 | 287.23 |