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
2018-09-25 86.33 87.28 86.23 86.79 24,995
2018-09-24 86.89 86.94 86.17 86.39 39,871
2018-09-21 87.26 87.61 87.10 87.14 30,508
2018-09-20 87.41 87.57 87.06 87.39 39,771
2018-09-19 87.75 87.88 86.92 87.08 26,728
2018-09-18 87.18 87.18 86.45 86.77 50,438
2018-09-17 88.12 88.205 86.52 86.57 42,827
2018-09-14 87.80 88.35 86.91 87.54 51,295
2018-09-13 89.25 89.89 87.81 87.93 44,757
2018-09-12 87.67 88.80 87.60 88.53 84,342
2018-09-11 86.10 88.39 86.00 87.67 53,848
2018-09-10 88.51 88.66 85.99 86.65 83,702
2018-09-07 89.41 89.81 88.50 89.17 57,904
2018-09-06 91.53 91.89 89.00 90.07 23,261
2018-09-05 91.18 91.53 90.42 90.89 29,639
2018-09-04 91.50 92.03 90.78 91.10 40,571
2018-08-31 91.89 92.86 91.89 92.30 44,701
2018-08-30 93.46 93.68 92.17 92.17 39,706
2018-08-29 94.55 94.55 93.36 93.61 73,202
2018-08-28 95.91 95.91 94.28 94.87 31,169
2018-08-27 95.64 96.75 95.58 95.83 27,110
2018-08-24 95.29 96.18 95.24 95.36 22,851
2018-08-23 95.96 95.96 95.08 95.48 25,365
2018-08-22 95.83 96.43 95.67 96.16 35,838
2018-08-21 95.40 96.74 95.40 95.75 24,126
2018-08-20 94.50 94.76 93.95 94.48 14,879
2018-08-17 94.67 94.94 94.34 94.41 24,150
2018-08-16 95.06 96.05 94.60 94.60 18,755
2018-08-15 96.94 96.94 94.91 95.25 108,484
2018-08-14 97.21 97.43 96.65 97.09 18,953

» More Eagle Materials Stock Price History

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