The highest closing price for Eagle Materials (EXP) last month was $223.47, on November 28. It was up 6.1% for the month. The latest price is $213.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $222.23 | $224.06 | $220.93 | $223.47 | 168,174 |
November 26 2025 | $218.97 | $223.20 | $218.96 | $220.96 | 318,820 |
November 25 2025 | $212.18 | $220.39 | $211.85 | $219.24 | 417,991 |
November 24 2025 | $208.61 | $211.70 | $207.76 | $210.92 | 529,101 |
November 21 2025 | $204.24 | $210.52 | $203.46 | $209.51 | 522,336 |
November 20 2025 | $205.82 | $206.50 | $201.50 | $202.30 | 456,614 |
November 19 2025 | $202.43 | $205.50 | $200.56 | $203.50 | 293,169 |
November 18 2025 | $197.79 | $201.84 | $197.71 | $200.92 | 434,238 |
November 17 2025 | $201.60 | $202.41 | $197.77 | $198.79 | 527,291 |
November 14 2025 | $201.50 | $204.88 | $199.79 | $201.84 | 454,120 |
November 13 2025 | $206.89 | $209.32 | $201.63 | $202.69 | 482,657 |
November 12 2025 | $206.42 | $209.71 | $205.96 | $207.07 | 575,888 |
November 11 2025 | $207.79 | $209.87 | $204.85 | $205.46 | 368,841 |
November 10 2025 | $208.06 | $208.90 | $204.74 | $206.62 | 459,150 |
November 07 2025 | $203.57 | $206.79 | $203.21 | $206.73 | 327,665 |
November 06 2025 | $206.13 | $207.75 | $203.20 | $205.32 | 368,208 |
November 05 2025 | $205.87 | $210.58 | $204.56 | $206.99 | 424,156 |
November 04 2025 | $206.10 | $209.73 | $202.78 | $208.17 | 754,419 |
November 03 2025 | $210.62 | $212.05 | $202.93 | $205.57 | 702,871 |
Daily pricing data for Eagle Materials dates back to 4/12/1994, and may be incomplete.
