1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Eagle Materials Inc (EXP)
  7. Historical

EXP

Eagle Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Eagle Materials Inc EXP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 152.56 08:30:00
Open Price Low Price High Price Close Price Prev Close
152.56
more quote information »

EXP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week158.53162.22152.56156.08247,258-5.97-3.77%
1 Month152.54166.42152.32159.79269,5060.020.01%
3 Months145.25166.42129.62144.64335,9137.315.03%
6 Months148.01166.42129.62144.88366,0074.553.07%
1 Year94.25166.4293.20135.63366,34158.3161.87%
3 Years74.66166.4241.8394.98433,03177.90104.34%
5 Years98.19166.4241.8396.56458,47354.3755.37%

EXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 152.56 -1.66 -1.08% 157.28 160.235 152.56 283,175
Nov 30 2021 154.22 -6.85 -4.25% 159.58 160.19 153.74 326,990
Nov 29 2021 161.07 1.82 1.14% 160.96 162.22 159.07 221,877
Nov 26 2021 159.25 -5.08 -3.09% 158.53 160.62 157.7801 156,989
Nov 24 2021 164.33 -0.05 -0.03% 163.85 166.42 163.03 225,160
Nov 23 2021 164.38 2.92 1.81% 162.54 164.71 160.47 218,290
Nov 22 2021 161.46 0.26 0.16% 161.82 164.62 161.37 253,898
Nov 19 2021 161.20 0.55 0.34% 160.68 163.17 160.35 278,247
Nov 18 2021 160.65 0.32 0.2% 160.25 161.42 158.35 274,805
Nov 17 2021 160.33 -1.91 -1.18% 162.30 162.34 160.08 196,090
Nov 16 2021 162.24 0.28 0.17% 161.20 163.51 160.16 225,649
Nov 15 2021 161.96 -1.78 -1.09% 164.60 165.69 161.16 450,185
Nov 12 2021 163.74 4.13 2.59% 160.40 164.15 159.815 344,438
Nov 11 2021 159.61 1.50 0.95% 158.67 160.95 158.67 175,284
Nov 10 2021 158.11 -4.06 -2.5% 161.42 162.7559 157.525 261,396
Nov 09 2021 162.17 1.76 1.1% 161.05 162.4842 158.51 285,214
Nov 08 2021 160.41 4.82 3.1% 160.02 164.32 157.90 452,857
Nov 05 2021 155.59 3.16 2.07% 153.46 157.02 153.45 229,794
Nov 04 2021 152.43 -0.05 -0.03% 152.54 156.22 152.32 260,272
Nov 03 2021 152.48 -3.27 -2.1% 156.12 157.10 152.35 309,367
Nov 02 2021 155.75 4.95 3.28% 152.27 156.75 151.085 358,960
See More Historical Prices »


Your Recent History
NYSE
EXP
Eagle Mate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.