Stockscreener 앱 받기
258.20
5.75%
-15.75
시간 외 거래:
258.20
Eagle Materials Inc. 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $272.9 | $257.9 | $14.95 | 317,080.0 | -5.75% |
| 2024-05-15 | $276.6 | $270.8 | $5.82 | 294,260.0 | +1.95% |
| 2024-05-14 | $268.9 | $265.8 | $3.11 | 131,894.0 | +0.37% |
| 2024-05-13 | $271.7 | $266.7 | $4.97 | 176,248.0 | -0.54% |
| 2024-05-10 | $271.2 | $268.7 | $2.54 | 192,282.0 | +0.70% |
| 2024-05-09 | $269.0 | $266.8 | $2.22 | 204,758.0 | -0.03% |
| 2024-05-08 | $269.0 | $264.4 | $4.65 | 179,740.0 | -0.36% |
| 2024-05-07 | $270.3 | $263.3 | $7.02 | 280,868.0 | +0.61% |
| 2024-05-06 | $266.7 | $263.6 | $3.11 | 167,486.0 | +2.13% |
| 2024-05-03 | $266.6 | $260.3 | $6.22 | 390,337.0 | +1.63% |
| 2024-05-02 | $257.0 | $248.5 | $8.48 | 275,335.0 | +1.71% |
| 2024-05-01 | $258.3 | $248.3 | $10.00 | 231,215.0 | +0.75% |
| 2024-04-30 | $258.5 | $250.5 | $8.03 | 164,351.0 | -2.94% |
| 2024-04-29 | $258.8 | $256.0 | $2.78 | 130,807.0 | +0.63% |
| 2024-04-26 | $257.1 | $253.9 | $3.20 | 144,832.0 | +1.09% |
| 2024-04-25 | $254.4 | $246.1 | $8.32 | 207,974.0 | +0.32% |
| 2024-04-24 | $256.9 | $249.9 | $7.00 | 261,845.0 | -0.13% |
| 2024-04-23 | $253.9 | $245.6 | $8.29 | 332,674.0 | +3.49% |
| 2024-04-22 | $246.9 | $238.3 | $8.67 | 319,362.0 | +2.82% |
| 2024-04-19 | $244.4 | $236.9 | $7.50 | 505,990.0 | -1.73% |
| 2024-04-18 | $248.7 | $241.8 | $6.87 | 238,468.0 | -1.01% |
| 2024-04-17 | $251.3 | $244.6 | $6.72 | 311,490.0 | -1.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $276.6 | $248.3 | $28.28 | 3,158,583.0 | +2.99% |
| 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% |
Eagle Materials Inc. 주식 (EXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $142.2 | $129.2 | $12.98 | 5,360,361.0 | -2.56% |
| 2022-11 | $136.4 | $116.4 | $20.05 | 4,871,268.0 | +11.47% |
| 2022-10 | $124.0 | $108.0 | $15.97 | 6,637,100.0 | +14.12% |
| 2022-09 | $123.0 | $102.0 | $21.01 | 7,911,405.0 | -10.40% |
| 2022-08 | $136.4 | $118.9 | $17.53 | 5,127,121.0 | -5.40% |
| 2022-07 | $127.2 | $107.7 | $19.47 | 5,616,072.0 | +15.02% |
| 2022-06 | $137.2 | $105.3 | $31.90 | 9,089,501.0 | -15.79% |
| 2022-05 | $135.4 | $114.5 | $20.81 | 7,290,442.0 | +5.87% |
| 2022-04 | $129.9 | $118.7 | $11.22 | 8,137,530.0 | -3.93% |
| 2022-03 | $138.5 | $125.5 | $13.03 | 11,244,063.0 | -6.19% |
| 2022-02 | $149.2 | $126.1 | $23.12 | 5,879,499.0 | -6.18% |
| 2022-01 | $168.7 | $138.8 | $29.86 | 6,883,599.0 | -12.38% |
4.75%
자본화:
|
볼륨(24시간):