Stockscreener 앱 받기
224.18
3.76%
-8.75
시간 외 거래:
224.18
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $235.7 | $222.1 | $13.59 | 518,734.0 | -3.76% |
| 2025-02-20 | $240.7 | $232.6 | $8.12 | 464,549.0 | -3.12% |
| 2025-02-19 | $248.0 | $239.8 | $8.28 | 436,101.0 | -4.03% |
| 2025-02-18 | $258.9 | $248.6 | $10.29 | 507,112.0 | -0.75% |
| 2025-02-14 | $252.7 | $250.0 | $2.67 | 236,459.0 | +0.77% |
| 2025-02-13 | $251.4 | $248.6 | $2.73 | 298,006.0 | +1.72% |
| 2025-02-12 | $250.3 | $236.4 | $13.94 | 580,917.0 | -3.43% |
| 2025-02-11 | $257.0 | $253.6 | $3.33 | 269,701.0 | -0.38% |
| 2025-02-10 | $257.8 | $254.4 | $3.49 | 266,113.0 | +0.03% |
| 2025-02-07 | $261.2 | $254.8 | $6.42 | 288,631.0 | -1.55% |
| 2025-02-06 | $262.8 | $257.6 | $5.16 | 384,499.0 | +1.79% |
| 2025-02-05 | $256.6 | $253.7 | $2.85 | 306,051.0 | +0.80% |
| 2025-02-04 | $255.9 | $252.5 | $3.38 | 238,388.0 | -0.20% |
| 2025-02-03 | $259.2 | $250.9 | $8.28 | 329,075.0 | -1.13% |
| 2025-01-31 | $259.7 | $255.5 | $4.22 | 275,051.0 | -1.05% |
| 2025-01-30 | $262.2 | $254.2 | $7.96 | 359,959.0 | +2.25% |
| 2025-01-29 | $264.9 | $253.8 | $11.16 | 615,014.0 | -1.78% |
| 2025-01-28 | $262.1 | $256.7 | $5.41 | 375,402.0 | -0.51% |
| 2025-01-27 | $265.4 | $258.3 | $7.12 | 355,345.0 | -0.94% |
| 2025-01-24 | $262.7 | $259.4 | $3.36 | 276,729.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $262.8 | $222.1 | $40.68 | 5,643,070.0 | -12.68% |
| 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% |
2.68%
자본화:
|
볼륨(24시간):