Stockscreener 앱 받기
177.43
0.51%
-0.91
시장 영업 전:
178.20
0.77
+0.43%
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $180.7 | $176.1 | $4.57 | 476,824.0 | -0.51% |
| 2026-09-23 | $182.7 | $178.1 | $4.62 | 458,742.0 | -2.63% |
| 2026-09-22 | $183.9 | $179.5 | $4.36 | 555,981.0 | +2.24% |
| 2026-09-21 | $180.5 | $176.5 | $4.02 | 388,745.0 | +1.31% |
| 2026-09-18 | $178.4 | $175.8 | $2.66 | 922,001.0 | -0.52% |
| 2026-09-17 | $182.8 | $177.4 | $5.36 | 351,188.0 | -0.95% |
| 2026-09-16 | $184.5 | $177.9 | $6.57 | 394,343.0 | -1.57% |
| 2026-09-15 | $184.3 | $181.1 | $3.21 | 579,547.0 | -0.20% |
| 2026-09-14 | $184.8 | $181.9 | $2.93 | 378,808.0 | -1.32% |
| 2026-09-11 | $188.3 | $184.7 | $3.55 | 467,048.0 | +0.73% |
| 2026-09-10 | $188.3 | $182.0 | $6.34 | 477,539.0 | -1.69% |
| 2026-09-09 | $189.7 | $185.4 | $4.32 | 481,202.0 | -1.92% |
| 2026-09-08 | $195.1 | $189.8 | $5.37 | 358,554.0 | -2.01% |
| 2026-09-04 | $195.7 | $192.5 | $3.12 | 244,463.0 | +0.46% |
| 2026-09-03 | $198.2 | $191.8 | $6.36 | 342,823.0 | -0.55% |
| 2026-09-02 | $196.4 | $191.2 | $5.24 | 308,557.0 | +1.63% |
| 2026-09-01 | $194.3 | $190.4 | $3.86 | 524,277.0 | -1.41% |
| 2026-08-31 | $199.8 | $193.3 | $6.46 | 306,804.0 | -1.67% |
| 2026-08-28 | $201.9 | $195.8 | $6.14 | 289,439.0 | -0.08% |
| 2026-08-27 | $200.4 | $196.9 | $3.52 | 359,591.0 | -1.18% |
| 2026-08-26 | $201.9 | $198.3 | $3.56 | 291,985.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $198.2 | $175.8 | $22.39 | 8,187,466.0 | -8.66% |
| 2026-08 | $220.0 | $193.3 | $26.65 | 7,431,679.0 | -5.18% |
| 2026-07 | $225.3 | $197.8 | $27.54 | 11,056,844.0 | -8.94% |
| 2026-06 | $245.5 | $206.7 | $38.80 | 9,981,062.0 | +1.73% |
| 2026-05 | $225.7 | $188.8 | $36.92 | 8,308,090.0 | +5.27% |
| 2026-04 | $212.1 | $182.9 | $29.26 | 7,881,220.0 | +10.91% |
| 2026-03 | $221.9 | $172.0 | $49.88 | 10,285,854.0 | -15.35% |
| 2026-02 | $238.7 | $204.4 | $34.29 | 10,374,106.0 | +9.81% |
| 2026-01 | $242.5 | $203.1 | $39.40 | 10,038,789.0 | -1.39% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $229.5 | $210.0 | $19.45 | 9,007,879.0 | -6.06% |
| 2025-11 | $224.3 | $197.9 | $26.38 | 8,506,324.0 | +5.37% |
| 2025-10 | $243.6 | $209.9 | $33.69 | 8,333,735.0 | -8.89% |
| 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% |
0.01%
2.56%
자본화:
|
볼륨(24시간):