227.48
price up icon2.50%   5.55
pre-market  Pre-market:  226.11   -1.37   -0.60%
loading

Eagle Materials Inc Stock (EXP) Price History

The historical daily chart and data for Eagle Materials Inc stock (EXP), adjusted for splits and dividends, show that the latest closing stock price as of April 01, 2025, is $227.48.
  • Eagle Materials Inc all-time high stock price is $321.93, occurred on November 25, 2024.
  • The lowest Eagle Materials Inc stock price recorded was $41.83 on March 23, 2020. Since then, Eagle Materials Inc's stock price has risen over 443.82% to $227.48 now.
  • The 52-week high stock price for EXP is $321.93, representing a 41.52% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for EXP is $205.44, indicating a -9.69% decrease from the current share price, occurred on March 07, 2025.
  • The closing price of Eagle Materials Inc (EXP) stock in the beginning of 2024 was $165.03. The stock closed the year at $132.85, a loss of over -19.50% for the year.
The table below shows more information about EXP historical price data:
Date High Low High - Low Volume % Change
Apr 01, 2025 $227.9 $218.0 $9.96 390,744.0 +2.50%
Mar 31, 2025 $222.1 $212.8 $9.35 472,267.0 +0.43%
Mar 28, 2025 $225.7 $216.9 $8.75 204,365.0 -2.15%
Mar 27, 2025 $228.8 $223.2 $5.56 266,988.0 -1.32%
Mar 26, 2025 $232.1 $227.0 $5.05 345,000.0 +0.06%
Mar 25, 2025 $230.4 $225.2 $5.21 389,996.0 +0.37%
Mar 24, 2025 $228.2 $220.6 $7.58 393,293.0 +4.46%
Mar 21, 2025 $218.2 $212.3 $5.94 618,321.0 +0.40%
Mar 20, 2025 $220.3 $214.4 $5.94 300,198.0 -0.39%
Mar 19, 2025 $218.6 $212.0 $6.56 303,753.0 +1.40%
Mar 18, 2025 $217.0 $212.2 $4.84 366,056.0 -0.68%
Mar 17, 2025 $218.0 $211.7 $6.35 253,199.0 +1.54%
Mar 14, 2025 $214.1 $208.7 $5.40 338,130.0 +2.80%
Mar 13, 2025 $210.3 $205.9 $4.40 365,635.0 -0.99%
Mar 12, 2025 $218.0 $209.0 $8.97 423,744.0 -0.89%
Mar 11, 2025 $216.7 $210.8 $5.89 429,987.0 -2.03%
Mar 10, 2025 $218.7 $209.2 $9.47 540,298.0 +1.04%
Mar 07, 2025 $219.9 $205.4 $14.46 683,540.0 -3.25%
Mar 06, 2025 $222.2 $216.7 $5.50 503,087.0 -0.05%
Mar 05, 2025 $221.7 $213.4 $8.25 419,619.0 +2.72%
Mar 04, 2025 $218.5 $214.8 $3.69 139,822.0 -1.70%

Eagle Materials Inc Stock (EXP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EXP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eagle Materials Inc Stock (EXP) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $227.9 $218.0 $9.96 390,744.0 +0.00%
Mar, 2025 $232.1 $205.4 $26.63 8,510,173.0 +0.56%
Feb, 2025 $262.8 $220.6 $42.21 6,692,740.0 -11.89%
Jan, 2025 $265.4 $233.2 $32.23 5,993,656.0 +4.04%

Eagle Materials Inc Stock (EXP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $309.2 $242.6 $66.67 6,108,159.0 -20.21%
Nov, 2024 $321.9 $284.9 $37.06 4,896,715.0 +8.22%
Oct, 2024 $306.4 $277.7 $28.66 5,732,894.0 -0.76%
Sep, 2024 $293.0 $235.7 $57.26 6,371,172.0 +11.60%
Aug, 2024 $273.7 $231.2 $42.47 5,109,374.0 -5.34%
Jul, 2024 $279.7 $211.4 $68.25 8,757,242.0 +25.22%
Jun, 2024 $235.7 $211.7 $24.02 6,240,364.0 -6.42%
May, 2024 $276.6 $224.6 $52.00 7,009,339.0 -7.31%
Apr, 2024 $272.4 $236.9 $35.49 5,725,052.0 -7.74%
Mar, 2024 $272.7 $247.2 $25.51 6,348,159.0 +7.18%
Feb, 2024 $255.4 $226.6 $28.73 6,205,314.0 +12.05%
Jan, 2024 $230.0 $195.9 $34.09 5,876,258.0 +11.56%

Eagle Materials Inc Stock (EXP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $206.5 $181.0 $25.43 4,605,045.0 +12.04%
Nov, 2023 $182.0 $153.7 $28.34 5,029,791.0 +17.63%
Oct, 2023 $172.3 $145.0 $27.23 6,753,912.0 -7.57%
Sep, 2023 $196.0 $161.6 $34.33 6,762,695.0 -12.04%
Aug, 2023 $191.7 $172.8 $18.85 6,472,844.0 +2.68%
Jul, 2023 $194.1 $177.2 $16.86 6,512,022.0 -1.10%
Jun, 2023 $187.0 $162.1 $24.88 8,208,599.0 +14.42%
May, 2023 $169.2 $146.2 $22.95 7,926,150.0 +9.93%
Apr, 2023 $149.9 $135.2 $14.69 4,726,992.0 +0.99%
Mar, 2023 $147.9 $129.8 $18.13 6,710,522.0 +4.58%
Feb, 2023 $152.2 $136.9 $15.27 4,560,653.0 -3.94%
Jan, 2023 $146.2 $133.6 $12.59 5,513,132.0 +9.96%
building_materials CX
$5.70
price up icon 1.60%
building_materials KNF
$92.36
price up icon 2.38%
building_materials JHX
$23.12
price down icon 1.87%
$71.93
price up icon 0.53%
$91.25
price up icon 3.25%
Cap:     |  Volume (24h):