EAGLE MATERIALS Historical Stock Price

Below is the stock price history for Eagle Materials EXP. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Materials stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eagle Materials Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 60.965 62.93 60.89 61.61 34,043
2018-12-14 60.95 62.03 60.55 61.20 34,949
2018-12-13 65.34 65.34 61.17 61.27 43,278
2018-12-12 65.02 65.93 64.49 64.90 26,689
2018-12-11 67.32 67.32 64.39 64.46 38,613
2018-12-10 66.48 67.15 65.74 66.26 25,275
2018-12-07 69.09 69.73 66.93 66.93 30,630
2018-12-06 66.46 68.04 66.46 67.97 37,033
2018-12-04 71.35 71.35 67.75 67.75 45,174
2018-12-03 74.15 74.15 72.43 72.71 18,367
2018-11-30 72.56 73.66 72.48 72.89 13,073
2018-11-29 73.91 73.91 73.13 73.31 17,633
2018-11-28 72.18 74.23 71.20 73.65 18,472
2018-11-27 72.07 72.41 71.00 72.23 33,404
2018-11-26 71.08 72.00 70.26 71.31 17,550
2018-11-23 69.47 70.21 69.47 69.61 6,416
2018-11-21 68.65 70.88 68.55 69.90 26,660
2018-11-20 69.61 69.70 67.33 67.73 31,527
2018-11-19 72.54 72.54 69.95 70.09 28,115
2018-11-16 73.54 73.88 72.02 72.51 27,042
2018-11-15 72.53 74.37 72.27 73.70 20,124
2018-11-14 74.62 74.67 73.12 73.26 24,252
2018-11-13 74.92 75.22 73.65 73.65 16,312
2018-11-12 75.49 75.49 73.40 73.89 22,422
2018-11-09 76.12 76.16 74.68 75.55 32,532
2018-11-08 76.51 76.97 75.80 76.29 24,801
2018-11-07 78.92 79.24 77.27 77.38 36,989
2018-11-06 75.65 79.00 75.65 77.85 29,749
2018-11-05 78.01 78.01 76.21 76.21 31,153
2018-11-02 77.65 77.70 76.98 77.63 42,297

» More Eagle Materials Stock Price History

To see other companies like Eagle Materials (EXP), view our stock market today for news, and other data.