The highest closing price for Eagle Materials (EXP) all-time was $314.23, on November 25. The latest price is $233.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $221.44 | $233.73 | $216.90 | $233.73 | 3,140,327 |
July 2025 | $200.96 | $238.50 | $200.14 | $224.29 | 9,650,030 |
June 2025 | $200.22 | $206.51 | $191.91 | $202.11 | 8,881,400 |
May 2025 | $227.26 | $242.69 | $199.41 | $201.95 | 8,920,400 |
April 2025 | $220.31 | $235.70 | $201.35 | $226.10 | 9,382,800 |
March 2025 | $228.13 | $231.78 | $204.94 | $221.65 | 8,558,500 |
February 2025 | $251.50 | $262.17 | $220.06 | $225.66 | 6,874,000 |
January 2025 | $248.18 | $264.77 | $232.62 | $256.11 | 6,216,400 |
December 2024 | $308.19 | $308.19 | $241.97 | $246.16 | 6,688,100 |
November 2024 | $287.44 | $320.85 | $283.91 | $307.88 | 5,077,700 |
October 2024 | $283.78 | $305.33 | $276.77 | $284.50 | 5,890,300 |
September 2024 | $255.04 | $292.02 | $234.74 | $286.68 | 6,601,500 |
August 2024 | $270.90 | $272.55 | $230.26 | $256.65 | 5,587,800 |
July 2024 | $217.17 | $278.50 | $210.54 | $271.14 | 8,956,600 |
June 2024 | $232.64 | $234.41 | $210.75 | $216.54 | 6,533,700 |
May 2024 | $249.52 | $275.13 | $223.41 | $231.15 | 7,134,800 |
April 2024 | $270.89 | $270.96 | $235.66 | $249.37 | 5,831,700 |
March 2024 | $251.37 | $271.26 | $245.65 | $270.30 | 6,348,900 |
February 2024 | $226.74 | $253.74 | $225.19 | $251.94 | 6,207,200 |
January 2024 | $199.77 | $228.56 | $194.69 | $224.84 | 5,877,200 |
December 2023 | $179.66 | $205.16 | $179.66 | $201.55 | 4,622,300 |
November 2023 | $152.93 | $180.61 | $152.49 | $179.67 | 5,029,900 |
October 2023 | $165.25 | $170.94 | $143.92 | $152.73 | 6,754,300 |
September 2023 | $188.41 | $194.19 | $160.40 | $165.25 | 6,759,200 |
August 2023 | $183.22 | $189.93 | $171.24 | $187.61 | 6,474,000 |
Daily pricing data for Eagle Materials dates back to 4/12/1994, and may be incomplete.
