Eagle Materials Inc Common Stock (EXP)
217.94
+2.89 (1.34%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 214.63 | 220.22 | 208.03 | 215.05 | 379,461 | 215.05 |
| 3/03/2025 | 228.69 | 230.61 | 218.26 | 218.77 | 367,598 | 218.77 |
| 2/28/2025 | 225.05 | 227.07 | 220.98 | 226.21 | 272,126 | 226.21 |
| 2/27/2025 | 227.15 | 229.31 | 223.58 | 224.28 | 297,856 | 224.28 |
| 2/26/2025 | 228.79 | 231.85 | 225.90 | 228.39 | 235,638 | 228.39 |
| 2/25/2025 | 227.87 | 230.72 | 224.94 | 227.77 | 323,082 | 227.77 |
| 2/24/2025 | 223.99 | 229.55 | 220.60 | 226.88 | 497,486 | 226.88 |
| 2/21/2025 | 235.72 | 235.72 | 222.13 | 224.18 | 528,711 | 224.18 |
| 2/20/2025 | 239.88 | 240.70 | 232.58 | 232.93 | 466,040 | 232.93 |
| 2/19/2025 | 246.05 | 248.03 | 239.75 | 240.43 | 440,724 | 240.43 |
| 2/18/2025 | 254.50 | 258.86 | 248.57 | 250.52 | 521,415 | 250.52 |
| 2/14/2025 | 252.45 | 252.67 | 250.00 | 252.42 | 239,537 | 252.42 |
| 2/13/2025 | 250.65 | 251.37 | 248.64 | 250.50 | 343,237 | 250.50 |
| 2/12/2025 | 245.00 | 250.35 | 236.41 | 246.26 | 585,443 | 246.26 |
| 2/11/2025 | 253.63 | 256.96 | 253.63 | 255.00 | 276,395 | 255.00 |
| 2/10/2025 | 257.55 | 257.85 | 254.36 | 255.98 | 278,184 | 255.98 |
| 2/07/2025 | 259.35 | 261.18 | 254.76 | 255.90 | 291,627 | 255.90 |
| 2/06/2025 | 257.65 | 262.81 | 257.65 | 259.94 | 385,980 | 259.94 |
| 2/05/2025 | 256.41 | 256.57 | 253.72 | 255.36 | 313,928 | 255.36 |
| 2/04/2025 | 253.56 | 255.88 | 252.50 | 253.33 | 242,033 | 253.33 |
| 2/03/2025 | 252.12 | 259.19 | 250.92 | 253.83 | 334,811 | 253.83 |
| 1/31/2025 | 259.12 | 259.68 | 255.46 | 256.74 | 291,741 | 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 | 249.95 | 249.97 | 302,908 | 249.97 |
| 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 | 332,400 | 299.73 |