Stockscreener 앱 받기
200.33
0.40%
-0.81
시간 외 거래:
200.33
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $203.6 | $198.4 | $5.19 | 498,616.0 | -0.40% |
| 2025-06-05 | $203.2 | $198.9 | $4.37 | 370,730.0 | +0.10% |
| 2025-06-04 | $202.5 | $200.2 | $2.22 | 385,881.0 | -0.19% |
| 2025-06-03 | $204.0 | $196.9 | $7.18 | 507,920.0 | +1.72% |
| 2025-06-02 | $201.6 | $195.8 | $5.84 | 438,616.0 | -2.13% |
| 2025-05-30 | $205.4 | $199.7 | $5.77 | 754,458.0 | -1.35% |
| 2025-05-29 | $206.6 | $200.8 | $5.78 | 843,948.0 | +0.83% |
| 2025-05-28 | $219.9 | $203.3 | $16.61 | 649,965.0 | -6.76% |
| 2025-05-27 | $219.8 | $212.2 | $7.53 | 455,125.0 | +1.71% |
| 2025-05-23 | $216.5 | $209.0 | $7.49 | 316,275.0 | +0.33% |
| 2025-05-22 | $216.0 | $212.1 | $3.84 | 448,168.0 | -0.50% |
| 2025-05-21 | $220.7 | $214.0 | $6.72 | 515,231.0 | -2.70% |
| 2025-05-20 | $233.0 | $219.5 | $13.42 | 1,030,789.0 | -8.79% |
| 2025-05-19 | $243.0 | $234.9 | $8.09 | 577,423.0 | +0.84% |
| 2025-05-16 | $240.0 | $235.0 | $5.04 | 366,129.0 | +2.29% |
| 2025-05-15 | $235.3 | $231.8 | $3.52 | 296,374.0 | +0.05% |
| 2025-05-14 | $240.7 | $233.9 | $6.83 | 412,102.0 | -1.48% |
| 2025-05-13 | $241.9 | $237.9 | $3.95 | 161,222.0 | -0.67% |
| 2025-05-12 | $241.8 | $234.4 | $7.37 | 245,053.0 | +4.05% |
| 2025-05-09 | $232.1 | $228.6 | $3.47 | 213,516.0 | +0.17% |
| 2025-05-08 | $233.0 | $224.1 | $8.88 | 302,389.0 | +2.18% |
| 2025-05-07 | $232.3 | $222.4 | $9.98 | 405,710.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $204.0 | $195.8 | $8.24 | 2,700,379.0 | -0.93% |
| 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% |
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% |
0.05%
1.17%
자본화:
|
볼륨(24시간):