MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXP — Eagle Materials, Inc.
NYSEEagle Materials, Inc.
$171.36
-1.71(-0.99%)
- O
- 175.13
- H
- 175.83
- L
- 170.92
- V
- 379.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$171.36
Period Return-19.75%
Period High$245.53
Period Low$167.32
Avg Daily Volume428.4K
Total Trading Days365
EXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $175.13 | $175.83 | $170.92 | $171.36 | $-1.71 | -0.99% | 379,024 | $172.77 | $170.92 $175.83 |
| Oct 1, 2026 | $169.97 | $173.47 | $167.32 | $173.07 | +$2.05 | +1.20% | 420,575 | $171.56 | $167.32 $173.47 |
| Sep 30, 2026 | $174.43 | $174.46 | $170.46 | $171.02 | $-2.56 | -1.47% | 489,824 | $171.27 | $170.46 $174.46 |
| Sep 29, 2026 | $176.61 | $177.21 | $172.02 | $173.58 | $-2.29 | -1.30% | 626,170 | $173.97 | $172.02 $177.21 |
| Sep 28, 2026 | $179.51 | $179.67 | $174.73 | $175.87 | $-2.62 | -1.47% | 431,056 | $176.34 | $174.73 $179.67 |
| Sep 25, 2026 | $177.27 | $181.15 | $176.80 | $178.49 | +$1.06 | +0.60% | 418,535 | $178.86 | $176.80 $181.15 |
| Sep 24, 2026 | $178.95 | $180.71 | $176.14 | $177.43 | $-0.91 | -0.51% | 476,827 | $177.79 | $176.14 $180.71 |
| Sep 23, 2026 | $181.13 | $182.72 | $178.10 | $178.34 | $-4.82 | -2.63% | 458,795 | $179.92 | $178.10 $182.72 |
| Sep 22, 2026 | $181.97 | $183.87 | $179.51 | $183.16 | +$4.02 | +2.24% | 555,995 | $182.47 | $179.51 $183.87 |
| Sep 21, 2026 | $178.21 | $180.51 | $176.49 | $179.14 | +$2.32 | +1.31% | 388,761 | $179.13 | $176.49 $180.51 |
| Sep 18, 2026 | $176.41 | $178.44 | $175.78 | $176.82 | $-0.92 | -0.52% | 922,003 | $176.96 | $175.78 $178.44 |
| Sep 17, 2026 | $182.77 | $182.77 | $177.41 | $177.74 | $-1.70 | -0.95% | 351,191 | $178.25 | $177.41 $182.77 |
| Sep 16, 2026 | $181.51 | $184.52 | $177.95 | $179.44 | $-2.87 | -1.57% | 394,394 | $181.06 | $177.95 $184.52 |
| Sep 15, 2026 | $182.45 | $184.34 | $181.13 | $182.31 | $-0.36 | -0.20% | 579,543 | $182.72 | $181.13 $184.34 |
| Sep 14, 2026 | $181.96 | $184.84 | $181.91 | $182.67 | $-2.45 | -1.32% | 378,805 | $183.15 | $181.91 $184.84 |
| Sep 11, 2026 | $187.00 | $188.29 | $184.74 | $185.12 | +$1.35 | +0.73% | 467,056 | $185.59 | $184.74 $188.29 |
| Sep 10, 2026 | $184.96 | $188.34 | $182.00 | $183.77 | $-3.15 | -1.69% | 477,550 | $183.45 | $182.00 $188.34 |
| Sep 9, 2026 | $187.74 | $189.69 | $185.37 | $186.92 | $-3.66 | -1.92% | 481,337 | $186.63 | $185.37 $189.69 |
| Sep 8, 2026 | $193.38 | $195.12 | $189.75 | $190.58 | $-3.90 | -2.01% | 358,556 | $191.56 | $189.75 $195.12 |
| Sep 4, 2026 | $193.15 | $195.66 | $192.54 | $194.48 | +$0.90 | +0.46% | 244,464 | $194.59 | $192.54 $195.66 |
| Sep 3, 2026 | $197.00 | $198.17 | $191.81 | $193.58 | $-1.08 | -0.55% | 342,827 | $193.58 | $191.81 $198.17 |
| Sep 2, 2026 | $191.21 | $196.45 | $191.21 | $194.66 | +$3.13 | +1.63% | 308,553 | $195.05 | $191.21 $196.45 |
| Sep 1, 2026 | $192.60 | $194.26 | $190.40 | $191.53 | $-2.73 | -1.41% | 524,279 | $191.69 | $190.40 $194.26 |
| Aug 31, 2026 | $195.77 | $199.77 | $193.31 | $194.26 | $-3.30 | -1.67% | 306,815 | $194.53 | $193.31 $199.77 |
| Aug 28, 2026 | $198.88 | $201.94 | $195.80 | $197.56 | $-0.15 | -0.08% | 289,441 | $197.23 | $195.80 $201.94 |
| Aug 27, 2026 | $198.53 | $200.40 | $196.88 | $197.71 | $-2.37 | -1.18% | 359,594 | $198.21 | $196.88 $200.40 |
| Aug 26, 2026 | $199.92 | $201.86 | $198.30 | $200.08 | +$1.21 | +0.61% | 291,986 | $200.37 | $198.30 $201.86 |
| Aug 25, 2026 | $206.33 | $206.33 | $198.70 | $198.87 | $-5.38 | -2.63% | 402,653 | $199.91 | $198.70 $206.33 |
| Aug 24, 2026 | $208.07 | $209.96 | $203.73 | $204.25 | $-2.78 | -1.34% | 343,146 | $205.56 | $203.73 $209.96 |
| Aug 21, 2026 | $204.88 | $207.94 | $203.06 | $207.03 | +$4.11 | +2.03% | 403,553 | $206.22 | $203.06 $207.94 |