Stockscreener 앱 받기
208.52
0.14%
-0.30
시간 외 거래:
208.52
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $210.9 | $205.4 | $5.54 | 282,048.0 | -0.14% |
| 2026-08-13 | $214.0 | $208.3 | $5.71 | 300,824.0 | -1.02% |
| 2026-08-12 | $214.7 | $207.2 | $7.50 | 360,483.0 | -1.55% |
| 2026-08-11 | $214.5 | $209.1 | $5.33 | 454,152.0 | +1.58% |
| 2026-08-10 | $213.8 | $209.1 | $4.68 | 331,763.0 | -1.54% |
| 2026-08-07 | $217.9 | $211.3 | $6.60 | 328,885.0 | +1.40% |
| 2026-08-06 | $218.5 | $210.1 | $8.37 | 320,887.0 | -3.17% |
| 2026-08-05 | $220.0 | $214.7 | $5.31 | 529,931.0 | +1.06% |
| 2026-08-04 | $216.7 | $211.8 | $4.89 | 417,895.0 | +0.58% |
| 2026-08-03 | $214.9 | $207.1 | $7.79 | 409,541.0 | +4.81% |
| 2026-07-31 | $211.6 | $200.9 | $10.71 | 497,769.0 | -0.29% |
| 2026-07-30 | $211.1 | $201.1 | $10.06 | 644,558.0 | -2.11% |
| 2026-07-29 | $221.4 | $206.1 | $15.28 | 1,123,422.0 | -5.47% |
| 2026-07-28 | $225.2 | $219.1 | $6.12 | 972,383.0 | +2.47% |
| 2026-07-27 | $219.0 | $214.2 | $4.81 | 672,053.0 | +1.47% |
| 2026-07-24 | $213.7 | $205.8 | $7.89 | 485,497.0 | +3.11% |
| 2026-07-23 | $207.5 | $197.8 | $9.74 | 365,952.0 | +1.84% |
| 2026-07-22 | $209.8 | $203.1 | $6.62 | 319,837.0 | -0.80% |
| 2026-07-21 | $207.9 | $201.9 | $6.00 | 495,610.0 | +1.61% |
| 2026-07-20 | $207.9 | $200.3 | $7.65 | 537,998.0 | -2.02% |
| 2026-07-17 | $217.0 | $204.9 | $12.11 | 349,715.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $220.0 | $205.4 | $14.59 | 4,018,457.0 | +1.78% |
| 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% |
0.73%
0.18%
자본화:
|
볼륨(24시간):