Stockscreener 앱 받기
227.48
2.50%
5.55
시장 영업 전:
226.11
-1.37
-0.60%
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $227.9 | $218.0 | $9.96 | 390,744.0 | +2.50% |
| 2025-03-31 | $222.1 | $212.8 | $9.35 | 472,267.0 | +0.43% |
| 2025-03-28 | $225.7 | $216.9 | $8.75 | 204,365.0 | -2.15% |
| 2025-03-27 | $228.8 | $223.2 | $5.56 | 266,988.0 | -1.32% |
| 2025-03-26 | $232.1 | $227.0 | $5.05 | 345,000.0 | +0.06% |
| 2025-03-25 | $230.4 | $225.2 | $5.21 | 389,996.0 | +0.37% |
| 2025-03-24 | $228.2 | $220.6 | $7.58 | 393,293.0 | +4.46% |
| 2025-03-21 | $218.2 | $212.3 | $5.94 | 618,321.0 | +0.40% |
| 2025-03-20 | $220.3 | $214.4 | $5.94 | 300,198.0 | -0.39% |
| 2025-03-19 | $218.6 | $212.0 | $6.56 | 303,753.0 | +1.40% |
| 2025-03-18 | $217.0 | $212.2 | $4.84 | 366,056.0 | -0.68% |
| 2025-03-17 | $218.0 | $211.7 | $6.35 | 253,199.0 | +1.54% |
| 2025-03-14 | $214.1 | $208.7 | $5.40 | 338,130.0 | +2.80% |
| 2025-03-13 | $210.3 | $205.9 | $4.40 | 365,635.0 | -0.99% |
| 2025-03-12 | $218.0 | $209.0 | $8.97 | 423,744.0 | -0.89% |
| 2025-03-11 | $216.7 | $210.8 | $5.89 | 429,987.0 | -2.03% |
| 2025-03-10 | $218.7 | $209.2 | $9.47 | 540,298.0 | +1.04% |
| 2025-03-07 | $219.9 | $205.4 | $14.46 | 683,540.0 | -3.25% |
| 2025-03-06 | $222.2 | $216.7 | $5.50 | 503,087.0 | -0.05% |
| 2025-03-05 | $221.7 | $213.4 | $8.25 | 419,619.0 | +2.72% |
| 2025-03-04 | $218.5 | $214.8 | $3.69 | 139,822.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $227.9 | $218.0 | $9.96 | 390,744.0 | +0.00% |
| 2025-03 | $232.1 | $205.4 | $26.63 | 8,510,173.0 | +0.56% |
| 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% |
1.60%
1.87%
자본화:
|
볼륨(24시간):