Stockscreener 앱 받기
228.31
2.44%
-5.70
시간 외 거래:
227.98
-0.33
-0.14%
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $236.4 | $228.1 | $8.34 | 373,127.0 | -2.44% |
| 2025-10-09 | $238.4 | $233.6 | $4.78 | 221,712.0 | -1.93% |
| 2025-10-08 | $239.1 | $233.8 | $5.31 | 303,259.0 | +2.74% |
| 2025-10-07 | $238.4 | $231.8 | $6.63 | 239,269.0 | -1.64% |
| 2025-10-06 | $238.4 | $230.3 | $8.14 | 336,261.0 | +0.66% |
| 2025-10-03 | $236.8 | $232.3 | $4.42 | 344,082.0 | +0.38% |
| 2025-10-02 | $234.6 | $230.5 | $4.13 | 221,093.0 | +1.18% |
| 2025-10-01 | $235.0 | $230.1 | $4.91 | 312,220.0 | -0.88% |
| 2025-09-30 | $237.2 | $229.5 | $7.76 | 377,862.0 | +0.01% |
| 2025-09-29 | $236.4 | $231.3 | $5.09 | 358,978.0 | +0.32% |
| 2025-09-26 | $233.2 | $228.9 | $4.31 | 227,388.0 | +1.94% |
| 2025-09-25 | $228.0 | $224.1 | $3.93 | 253,618.0 | +0.53% |
| 2025-09-24 | $231.6 | $225.8 | $5.78 | 259,972.0 | -0.86% |
| 2025-09-23 | $233.2 | $227.7 | $5.45 | 347,159.0 | +0.21% |
| 2025-09-22 | $230.6 | $227.6 | $3.05 | 401,319.0 | -1.35% |
| 2025-09-19 | $236.4 | $231.0 | $5.39 | 793,971.0 | -2.12% |
| 2025-09-18 | $238.1 | $230.0 | $8.08 | 383,381.0 | +2.70% |
| 2025-09-17 | $242.9 | $229.1 | $13.76 | 470,275.0 | -1.72% |
| 2025-09-16 | $236.1 | $231.4 | $4.70 | 401,023.0 | -0.32% |
| 2025-09-15 | $236.4 | $232.0 | $4.45 | 332,264.0 | +0.66% |
| 2025-09-12 | $237.4 | $232.9 | $4.47 | 273,612.0 | -1.74% |
| 2025-09-11 | $238.2 | $231.9 | $6.27 | 251,077.0 | +2.83% |
Eagle Materials Inc 주식 (EXP) 연도별 가격 이력
이 심층 분석에서는 Eagle Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Materials Inc 주식 (EXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $239.1 | $228.1 | $11.07 | 2,724,150.0 | -2.03% |
| 2025-09 | $242.9 | $221.6 | $21.32 | 7,785,992.0 | +0.93% |
| 2025-08 | $241.6 | $216.9 | $24.66 | 6,668,889.0 | +2.95% |
| 2025-07 | $238.5 | $200.1 | $38.36 | 9,466,705.0 | +10.97% |
| 2025-06 | $206.5 | $191.9 | $14.60 | 8,880,093.0 | -0.05% |
| 2025-05 | $243.0 | $199.7 | $43.34 | 8,920,728.0 | -10.68% |
| 2025-04 | $236.0 | $201.6 | $34.39 | 9,310,166.0 | +2.01% |
| 2025-03 | $232.1 | $205.4 | $26.63 | 8,119,429.0 | -1.89% |
| 2025-02 | $262.8 | $220.6 | $42.21 | 6,692,740.0 | -11.89% |
| 2025-01 | $265.4 | $233.2 | $32.23 | 5,993,656.0 | +4.04% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $309.2 | $242.6 | $66.67 | 6,108,159.0 | -20.21% |
| 2024-11 | $321.9 | $284.9 | $37.06 | 4,896,715.0 | +8.22% |
| 2024-10 | $306.4 | $277.7 | $28.66 | 5,732,894.0 | -0.76% |
| 2024-09 | $293.0 | $235.7 | $57.26 | 6,371,172.0 | +11.60% |
| 2024-08 | $273.7 | $231.2 | $42.47 | 5,109,374.0 | -5.34% |
| 2024-07 | $279.7 | $211.4 | $68.25 | 8,757,242.0 | +25.22% |
| 2024-06 | $235.7 | $211.7 | $24.02 | 6,240,364.0 | -6.42% |
| 2024-05 | $276.6 | $224.6 | $52.00 | 7,009,339.0 | -7.31% |
| 2024-04 | $272.4 | $236.9 | $35.49 | 5,725,052.0 | -7.74% |
| 2024-03 | $272.7 | $247.2 | $25.51 | 6,348,159.0 | +7.18% |
| 2024-02 | $255.4 | $226.6 | $28.73 | 6,205,314.0 | +12.05% |
| 2024-01 | $230.0 | $195.9 | $34.09 | 5,876,258.0 | +11.56% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.5 | $181.0 | $25.43 | 4,605,045.0 | +12.04% |
| 2023-11 | $182.0 | $153.7 | $28.34 | 5,029,791.0 | +17.63% |
| 2023-10 | $172.3 | $145.0 | $27.23 | 6,753,912.0 | -7.57% |
| 2023-09 | $196.0 | $161.6 | $34.33 | 6,762,695.0 | -12.04% |
| 2023-08 | $191.7 | $172.8 | $18.85 | 6,472,844.0 | +2.68% |
| 2023-07 | $194.1 | $177.2 | $16.86 | 6,512,022.0 | -1.10% |
| 2023-06 | $187.0 | $162.1 | $24.88 | 8,208,599.0 | +14.42% |
| 2023-05 | $169.2 | $146.2 | $22.95 | 7,926,150.0 | +9.93% |
| 2023-04 | $149.9 | $135.2 | $14.69 | 4,726,992.0 | +0.99% |
| 2023-03 | $147.9 | $129.8 | $18.13 | 6,710,522.0 | +4.58% |
| 2023-02 | $152.2 | $136.9 | $15.27 | 4,560,653.0 | -3.94% |
| 2023-01 | $146.2 | $133.6 | $12.59 | 5,513,132.0 | +9.96% |
1.35%
1.78%
자본화:
|
볼륨(24시간):