Australia markets close in 4 hours 9 minutes

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.38-2.47 (-1.01%)
At close: 04:00PM EDT
247.22 +4.84 (+2.00%)
After hours: 06:05PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024247.43248.69241.82242.38242.38241,400
17 Apr 2024250.00251.29244.57244.85244.85312,900
16 Apr 2024249.77250.17246.67248.78248.78197,800
15 Apr 2024260.09260.09249.81249.96249.96302,500
12 Apr 2024254.90256.12252.20254.90254.90258,200
11 Apr 2024255.19258.74254.71257.23257.23273,300
10 Apr 2024253.42258.08252.34253.12253.12343,500
09 Apr 2024266.66267.77257.57259.19259.19249,900
08 Apr 2024267.80269.97265.62266.27266.27172,800
05 Apr 2024261.38267.02261.38266.74266.74231,800
04 Apr 2024268.41270.49259.69260.00260.00253,000
03 Apr 2024262.52267.32262.52265.93265.93321,900
02 Apr 2024268.43268.77262.57264.02264.02310,900
01 Apr 2024272.35272.42268.42269.82269.82229,900
28 Mar 2024269.67272.31267.22271.75271.75278,800
27 Mar 2024271.31272.72266.15269.13269.13249,500
26 Mar 2024269.00270.17267.43270.07270.07360,200
25 Mar 2024267.46268.90266.35268.15268.15263,700
22 Mar 2024266.35267.86263.25267.57267.57284,800
21 Mar 2024262.70264.92260.94264.73264.73248,500
20 Mar 2024254.18261.66254.18261.52261.52323,600
19 Mar 2024249.56254.29249.45254.17254.17209,100
18 Mar 2024250.91252.01248.91249.88249.88237,300
15 Mar 2024248.03252.23248.03249.57249.57518,200
14 Mar 2024249.14253.18247.91250.36250.36669,000
14 Mar 20240.25 Dividend
13 Mar 2024253.81256.68249.54250.00249.75662,600
12 Mar 2024252.38255.20252.22254.46254.21303,800
11 Mar 2024255.76256.38247.22251.61251.36312,300
08 Mar 2024259.43261.65255.89256.99256.73174,600
07 Mar 2024257.66262.40257.66259.57259.31169,700
06 Mar 2024256.99258.39253.06256.22255.96296,100
05 Mar 2024257.14259.76254.40254.99254.74264,000
04 Mar 2024257.86261.41257.62258.68258.42275,800
01 Mar 2024252.98256.62252.98256.20255.94247,300
29 Feb 2024253.31255.36252.44253.55253.30271,000
28 Feb 2024250.15253.02250.15250.71250.46207,900
27 Feb 2024251.48253.13250.58251.07250.82247,300
26 Feb 2024248.41252.00248.05250.99250.74215,600
23 Feb 2024250.84251.24247.93248.67248.42223,300
22 Feb 2024244.00250.09244.00249.51249.26286,200
21 Feb 2024242.07243.01241.34242.30242.06214,500
20 Feb 2024244.28245.72240.35242.13241.89340,700
16 Feb 2024250.00252.31246.37246.51246.26356,700
15 Feb 2024247.61249.36243.16249.04248.79319,400
14 Feb 2024243.41247.41241.38245.31245.06328,000
13 Feb 2024239.23240.52234.00240.39240.15485,600
12 Feb 2024244.49249.01244.18246.37246.12334,700
09 Feb 2024244.43244.72242.83243.22242.98371,300
08 Feb 2024240.29243.67239.52243.38243.14327,700
07 Feb 2024238.71242.01237.52240.28240.04343,400
06 Feb 2024233.61237.03233.27235.82235.58311,800
05 Feb 2024233.43235.33231.04233.56233.33335,800
02 Feb 2024231.64237.43229.79236.23235.99293,000
01 Feb 2024228.19234.47226.63233.87233.64393,300
31 Jan 2024227.35230.02226.00226.28226.05451,500
30 Jan 2024224.71229.73223.75228.86228.63632,500
29 Jan 2024216.92225.37215.09224.38224.16532,200
26 Jan 2024215.88216.99214.36215.91215.69365,100
25 Jan 2024210.00212.89204.27212.40212.19417,300
24 Jan 2024208.76209.40205.92207.42207.21437,700
23 Jan 2024209.37209.37203.98206.42206.21321,600
22 Jan 2024205.59211.01205.59209.56209.35261,400
19 Jan 2024202.27204.67200.08204.45204.25171,400
18 Jan 2024199.58201.98198.89201.68201.48202,300
17 Jan 2024198.00199.71197.58198.80198.60196,600
16 Jan 2024202.00202.49199.72200.24200.04207,400
12 Jan 2024205.00205.18201.71202.91202.71132,600
11 Jan 2024205.05205.35201.84204.67204.47116,900
10 Jan 2024203.15205.75202.50205.54205.33160,200
09 Jan 2024202.01203.66200.07203.57203.37146,400
08 Jan 2024202.13204.29200.82203.94203.74248,300
05 Jan 2024196.56200.65196.56200.12199.92219,200
04 Jan 2024196.52199.15195.93197.45197.25228,100
03 Jan 2024198.18199.69196.27196.46196.26227,700
02 Jan 2024201.05203.39198.94200.47200.27200,800
29 Dec 2023203.38204.40202.42202.84202.64105,500
28 Dec 2023205.20205.66203.51204.24204.04104,900
27 Dec 2023205.25205.82204.43205.80205.5997,400
26 Dec 2023204.15206.38203.31205.12204.91114,100
22 Dec 2023203.05204.06201.56203.40203.20135,500
21 Dec 2023203.77204.31199.83201.58201.38254,800
20 Dec 2023203.46206.47201.46201.55201.35255,400
19 Dec 2023205.24205.93202.58204.26204.06215,400
18 Dec 2023203.96204.35200.79203.31203.11261,500
15 Dec 2023202.92205.66201.54203.56203.36460,600
14 Dec 2023195.06203.85193.95203.46203.26608,800
14 Dec 20230.25 Dividend
13 Dec 2023190.59192.74186.72192.31191.87451,300
12 Dec 2023190.04191.30188.35190.65190.21179,000
11 Dec 2023188.90190.87188.22188.36187.93159,000
08 Dec 2023187.16190.82187.16189.06188.63210,600
07 Dec 2023185.28188.18184.68188.16187.73157,000
06 Dec 2023184.03186.52183.92184.76184.34240,900
05 Dec 2023184.62184.62182.39182.44182.02215,700
04 Dec 2023184.26186.24183.83185.29184.86207,300
01 Dec 2023181.04185.35181.04185.13184.70187,600
30 Nov 2023179.82182.00178.42181.05180.63266,400
29 Nov 2023178.59181.27178.59180.03179.62238,700
28 Nov 2023180.81181.90177.67177.77177.36223,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...