Stockscreener 앱 받기
199.43
0.15%
0.30
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $201.2 | $198.2 | $2.99 | 304,416.0 | +0.15% |
| 2026-05-21 | $201.4 | $193.0 | $8.37 | 432,858.0 | -0.56% |
| 2026-05-20 | $200.6 | $188.8 | $11.80 | 658,633.0 | +0.19% |
| 2026-05-19 | $209.6 | $194.0 | $15.60 | 1,188,059.0 | +1.65% |
| 2026-05-18 | $198.9 | $194.8 | $4.06 | 571,405.0 | +1.01% |
| 2026-05-15 | $199.4 | $192.9 | $6.48 | 347,441.0 | -3.69% |
| 2026-05-14 | $203.8 | $200.6 | $3.26 | 263,667.0 | +1.38% |
| 2026-05-13 | $204.7 | $197.6 | $7.14 | 284,633.0 | -1.32% |
| 2026-05-12 | $207.2 | $199.3 | $7.94 | 330,792.0 | -1.42% |
| 2026-05-11 | $210.9 | $204.8 | $6.09 | 335,379.0 | -2.62% |
| 2026-05-08 | $212.9 | $208.5 | $4.39 | 242,701.0 | -0.60% |
| 2026-05-07 | $220.9 | $210.1 | $10.79 | 353,549.0 | -2.46% |
| 2026-05-06 | $219.8 | $212.2 | $7.54 | 383,131.0 | +3.49% |
| 2026-05-05 | $210.7 | $204.4 | $6.30 | 214,553.0 | +2.42% |
| 2026-05-04 | $210.0 | $203.3 | $6.65 | 436,205.0 | -2.87% |
| 2026-05-01 | $213.0 | $206.2 | $6.80 | 319,313.0 | +0.34% |
| 2026-04-30 | $212.1 | $205.5 | $6.64 | 400,292.0 | +2.71% |
| 2026-04-29 | $210.4 | $203.1 | $7.33 | 313,432.0 | -1.39% |
| 2026-04-28 | $210.8 | $205.8 | $4.95 | 273,029.0 | -1.17% |
| 2026-04-27 | $212.1 | $206.1 | $6.00 | 340,603.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $220.9 | $188.8 | $32.12 | 6,971,151.0 | -5.08% |
| 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% |
1.97%
0.15%
자본화:
|
볼륨(24시간):