NYSE - Delayed Quote
USD
Eagle Materials Inc. (EXP)
183.64
+1.80
(+0.99%)
At close: October 30 at 4:00:02 PM EDT
183.64
0.00
(0.00%)
After hours: October 30 at 4:00:50 PM EDT
Trade EXP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
183.37
184.25
180.74
183.64
183.64
353,100
Oct 29, 2026
171.75
183.93
171.75
181.84
181.84
500,800
Oct 28, 2026
175.07
175.58
171.44
173.72
173.72
285,800
Oct 27, 2026
174.62
175.28
172.18
174.74
174.74
378,700
Oct 26, 2026
174.51
177.03
172.39
173.96
173.96
372,400
Oct 23, 2026
177.41
177.76
173.01
174.71
174.71
433,000
Oct 22, 2026
173.04
178.80
170.36
178.74
178.74
416,300
Oct 21, 2026
173.22
174.07
171.00
173.39
173.39
369,600
Oct 20, 2026
169.84
174.14
168.69
172.71
172.71
344,700
Oct 19, 2026
170.36
171.66
168.85
169.63
169.63
265,500
Oct 16, 2026
172.52
174.00
169.06
170.01
170.01
437,000
Oct 15, 2026
165.89
172.76
165.61
170.58
170.58
677,200
Oct 14, 2026
161.75
163.49
160.02
163.34
163.34
399,400
Oct 13, 2026
164.00
165.13
162.89
163.95
163.95
417,000
Oct 12, 2026
164.29
166.38
163.51
163.61
163.61
360,900
Oct 9, 2026
166.14
166.30
164.09
164.70
164.70
368,100
Oct 8, 2026
165.44
167.71
164.47
167.30
167.30
410,400
Oct 7, 2026
169.46
169.50
165.30
167.50
167.50
614,700
Oct 6, 2026
172.41
173.16
170.53
171.54
171.54
429,500
Oct 5, 2026
169.68
171.36
168.63
169.82
169.82
435,100
Oct 2, 2026
175.13
175.83
170.92
171.36
171.36
379,000
Oct 1, 2026
169.97
173.47
167.32
173.07
173.07
420,600
Sep 30, 2026
174.43
174.46
170.46
171.02
171.02
489,800
Sep 29, 2026
176.61
177.21
172.02
173.58
173.58
626,200
Sep 28, 2026
179.51
179.67
174.73
175.87
175.87
431,100
Sep 25, 2026
177.27
181.15
176.80
178.49
178.49
418,500
Sep 24, 2026
178.95
180.71
176.14
177.43
177.43
476,800
Sep 23, 2026
181.13
182.72
178.10
178.34
178.34
458,700
Sep 22, 2026
181.97
183.87
179.51
183.16
183.16
556,000
Sep 21, 2026
178.21
180.51
176.49
179.14
179.14
388,700
Sep 18, 2026
176.41
178.44
175.78
176.82
176.82
922,000
Sep 17, 2026
182.77
182.77
177.41
177.74
177.74
351,200
Sep 16, 2026
181.51
184.52
177.95
179.44
179.44
394,300
Sep 15, 2026
182.45
184.34
181.13
182.31
182.31
579,500
Sep 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
181.96
184.84
181.91
182.67
182.67
378,800
Sep 11, 2026
187.00
188.29
184.74
185.12
184.87
467,100
Sep 10, 2026
184.96
188.34
182.00
183.77
183.52
477,500
Sep 9, 2026
187.74
189.69
185.37
186.92
186.67
481,300
Sep 8, 2026
193.38
195.12
189.75
190.58
190.32
358,600
Sep 4, 2026
193.15
195.66
192.54
194.48
194.22
244,500
Sep 3, 2026
197.00
198.17
191.81
193.58
193.32
342,800
Sep 2, 2026
191.21
196.45
191.21
194.66
194.40
309,000
Sep 1, 2026
192.60
194.26
190.40
191.53
191.27
524,300
Aug 31, 2026
195.77
199.77
193.31
194.26
194.00
306,800
Aug 28, 2026
198.88
201.94
195.80
197.56
197.29
289,400
Aug 27, 2026
198.53
200.40
196.88
197.71
197.44
359,600
Aug 26, 2026
199.92
201.86
198.30
200.08
199.81
292,000
Aug 25, 2026
206.33
206.33
198.70
198.87
198.60
402,700
Aug 24, 2026
208.07
209.96
203.73
204.25
203.97
343,100
Aug 21, 2026
204.88
207.94
203.06
207.03
206.75
403,600
Aug 20, 2026
201.61
205.28
201.36
202.92
202.65
297,900
Aug 19, 2026
202.50
208.18
202.50
206.38
206.10
285,200
Aug 18, 2026
206.00
207.02
200.20
200.46
200.19
462,700
Aug 17, 2026
207.00
207.32
203.80
205.51
205.23
252,300
Aug 14, 2026
210.92
210.92
205.38
208.52
208.24
282,200
Aug 13, 2026
212.80
214.00
208.29
208.82
208.54
300,800
Aug 12, 2026
214.66
214.66
207.16
210.98
210.70
360,500
Aug 11, 2026
212.79
214.46
209.13
214.31
214.02
455,200
Aug 10, 2026
212.01
213.79
209.11
210.98
210.70
331,800
Aug 7, 2026
211.63
217.93
211.33
214.29
214.00
328,900
Aug 6, 2026
218.46
218.46
210.09
211.34
211.05
320,900
Aug 5, 2026
215.57
219.96
214.66
218.27
217.98
530,200
Aug 4, 2026
215.29
216.74
211.85
215.99
215.70
417,900
Aug 3, 2026
207.09
214.88
207.09
214.74
214.45
409,500
Jul 31, 2026
203.77
211.63
200.92
204.94
204.66
641,200
Jul 30, 2026
211.11
211.11
201.05
205.48
205.20
644,600
Jul 29, 2026
221.40
221.40
206.12
209.91
209.63
1,127,300
Jul 28, 2026
219.48
225.21
219.10
222.05
221.75
972,400
Jul 27, 2026
215.90
219.01
214.20
216.69
216.40
672,100
Jul 24, 2026
208.38
213.69
205.80
213.55
213.26
485,500
Jul 23, 2026
200.57
207.53
197.79
207.11
206.83
366,000
Jul 22, 2026
206.04
209.76
203.14
203.37
203.10
319,800
Jul 21, 2026
202.95
207.94
201.94
205.01
204.73
495,600
Jul 20, 2026
206.42
207.95
200.30
201.77
201.50
538,200
Jul 17, 2026
212.99
217.03
204.92
205.93
205.65
349,700
Jul 16, 2026
206.08
214.13
206.08
214.00
213.71
434,500
Jul 15, 2026
205.41
209.10
203.48
206.53
206.25
862,100
Jul 14, 2026
208.59
212.10
204.10
204.99
204.71
409,900
Jul 13, 2026
209.33
211.38
204.17
205.14
204.86
371,400
Jul 10, 2026
207.08
211.40
207.08
209.75
209.47
287,200
Jul 9, 2026
203.93
207.80
202.18
205.62
205.34
279,800
Jul 8, 2026
208.12
208.12
201.77
203.63
203.36
425,700
Jul 7, 2026
216.73
216.79
211.73
213.02
212.73
447,600
Jul 6, 2026
219.56
221.34
215.20
217.54
217.25
317,500
Jul 2, 2026
221.57
224.25
217.45
220.15
219.85
315,200
Jul 1, 2026
223.04
225.33
217.73
219.15
218.85
448,100
Jun 30, 2026
228.71
228.71
223.79
225.00
224.70
487,600
Jun 29, 2026
230.68
234.00
224.27
227.54
227.23
558,000
Jun 26, 2026
234.73
236.63
231.25
233.83
233.51
689,400
Jun 25, 2026
235.20
245.53
233.58
235.44
235.12
527,600
Jun 24, 2026
223.41
236.66
223.41
233.65
233.33
461,000
Jun 23, 2026
220.75
226.49
219.69
221.09
220.79
358,300
Jun 22, 2026
222.80
227.10
221.44
223.50
223.20
352,400
Jun 18, 2026
214.07
225.33
214.07
224.58
224.28
880,700
Jun 17, 2026
218.82
223.26
212.82
213.24
212.95
631,100
Jun 16, 2026
219.72
224.37
218.85
219.90
219.60
511,500
Jun 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
219.94
224.12
217.21
217.96
217.67
402,000
Jun 12, 2026
219.78
222.00
214.76
215.25
214.71
379,200
Jun 11, 2026
214.20
218.27
209.86
217.06
216.52
469,100
Jun 10, 2026
216.92
220.71
211.06
213.19
212.65
417,900
Jun 9, 2026
209.89
217.72
208.91
217.38
216.83
433,900
Jun 8, 2026
211.53
211.55
206.73
206.79
206.27
475,700
Jun 5, 2026
216.89
218.94
210.53
212.72
212.19
428,600
Jun 4, 2026
219.94
222.00
216.31
217.50
216.95
295,500
Jun 3, 2026
215.94
220.41
215.94
218.49
217.94
312,900
Jun 2, 2026
223.22
224.09
217.53
218.28
217.73
603,500
Jun 1, 2026
219.35
223.32
215.55
221.01
220.46
384,100
May 29, 2026
219.30
225.71
216.60
221.18
220.62
556,600
May 28, 2026
214.05
220.03
211.10
218.96
218.41
304,500
May 27, 2026
208.79
215.44
208.79
214.74
214.20
427,100
May 26, 2026
200.52
207.34
200.52
206.56
206.04
353,200
May 22, 2026
199.75
201.22
198.23
199.43
198.93
304,400
May 21, 2026
197.43
201.41
193.05
199.13
198.63
432,900
May 20, 2026
200.59
200.59
188.79
200.25
199.75
658,600
May 19, 2026
204.78
209.60
194.00
199.88
199.38
1,188,100
May 18, 2026
194.84
198.90
194.84
196.63
196.14
571,400
May 15, 2026
199.38
199.38
192.90
194.66
194.17
347,400
May 14, 2026
201.33
203.84
200.58
202.11
201.60
263,700
May 13, 2026
204.74
204.74
197.60
199.36
198.86
284,600
May 12, 2026
207.25
207.25
199.31
202.03
201.52
330,800
May 11, 2026
210.00
210.87
204.78
204.93
204.42
335,400
May 8, 2026
212.84
212.87
208.48
210.45
209.92
242,700
May 7, 2026
220.16
220.91
210.12
211.71
211.18
353,500
May 6, 2026
214.73
219.75
212.21
217.06
216.52
383,400
May 5, 2026
206.95
210.66
204.36
209.73
209.20
214,600
May 4, 2026
208.91
210.00
203.35
204.78
204.27
436,200
May 1, 2026
210.57
213.01
206.21
210.82
210.29
319,300
Apr 30, 2026
208.00
212.12
205.48
210.11
209.58
400,300
Apr 29, 2026
208.88
210.40
203.07
204.56
204.05
313,400
Apr 28, 2026
210.35
210.78
205.83
207.44
206.92
273,000
Apr 27, 2026
207.67
212.14
206.14
209.89
209.36
340,600
Apr 24, 2026
207.93
211.10
207.93
208.76
208.24
308,700
Apr 23, 2026
206.33
209.98
204.66
208.40
207.88
210,400
Apr 22, 2026
208.12
208.73
203.44
204.07
203.56
256,000
Apr 21, 2026
207.98
210.49
204.36
205.75
205.23
512,600
Apr 20, 2026
200.38
206.70
200.18
206.05
205.53
375,300
Apr 17, 2026
201.67
209.00
201.12
201.28
200.77
477,200
Apr 16, 2026
198.53
199.80
195.18
197.56
197.06
305,100
Apr 15, 2026
201.60
201.60
195.94
197.10
196.61
396,900
Apr 14, 2026
202.74
204.99
201.55
201.57
201.06
247,900
Apr 13, 2026
197.68
202.39
194.08
201.83
201.32
279,800
Apr 10, 2026
198.64
201.09
197.32
199.47
198.97
293,000
Apr 9, 2026
194.17
198.68
194.05
197.29
196.79
275,000
Apr 8, 2026
195.57
198.57
189.88
195.72
195.23
606,900
Apr 7, 2026
183.61
189.99
182.88
185.14
184.68
476,400
Apr 6, 2026
187.03
188.09
183.46
185.66
185.19
621,700
Apr 2, 2026
186.38
194.44
183.61
187.96
187.49
473,500
Apr 1, 2026
190.58
194.70
190.48
190.96
190.48
449,500
Mar 31, 2026
184.27
190.45
182.17
189.45
188.97
497,100
Mar 30, 2026
185.00
185.00
180.98
181.50
181.04
429,900
Mar 27, 2026
184.54
184.86
180.52
182.32
181.86
408,700
Mar 26, 2026
184.94
190.01
183.55
183.92
183.46
425,600
Mar 25, 2026
184.67
188.36
183.27
186.69
186.22
691,500
Mar 24, 2026
179.71
184.56
179.67
182.84
182.38
479,800
Mar 23, 2026
179.54
184.36
177.34
182.46
182.00
499,100
Mar 20, 2026
178.44
178.44
171.99
173.07
172.64
665,300
Mar 19, 2026
180.28
181.06
175.59
176.99
176.55
655,700
Mar 18, 2026
185.41
187.66
183.53
183.55
183.09
392,600
Mar 17, 2026
189.55
191.24
185.97
188.50
188.03
663,700
Mar 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
188.03
190.53
185.97
187.23
186.76
393,300
Mar 13, 2026
187.88
188.69
184.08
186.47
185.75
352,900
Mar 12, 2026
187.79
191.32
185.50
186.43
185.71
544,600
Mar 11, 2026
193.56
193.56
190.38
191.23
190.49
389,900
Mar 10, 2026
194.78
198.54
192.33
193.82
193.07
348,300
Mar 9, 2026
193.28
197.62
188.76
196.49
195.73
487,800
Mar 6, 2026
202.01
203.05
195.37
196.79
196.03
510,000
Mar 5, 2026
211.81
211.81
202.82
205.58
204.79
406,400
Mar 4, 2026
213.99
213.99
210.31
211.45
210.64
340,600
Mar 3, 2026
212.70
216.17
210.00
213.88
213.06
386,100
Mar 2, 2026
219.13
221.87
215.25
219.15
218.31
321,400
Feb 27, 2026
223.33
226.07
219.33
223.80
222.94
262,600
Feb 26, 2026
223.86
227.49
220.18
226.19
225.32
305,000
Feb 25, 2026
234.88
236.81
221.56
222.27
221.41
1,023,700
Feb 24, 2026
225.15
234.10
225.15
231.69
230.80
660,900
Feb 23, 2026
234.44
235.44
222.72
225.20
224.33
428,400
Feb 20, 2026
234.71
238.74
232.82
235.30
234.39
444,200
Feb 19, 2026
228.35
234.77
228.35
234.40
233.50
413,000
Feb 18, 2026
230.89
234.08
227.06
231.49
230.60
426,900
Feb 17, 2026
227.00
231.79
223.19
229.72
228.84
677,100
Feb 13, 2026
234.63
237.82
231.84
235.11
234.21
445,600
Feb 12, 2026
231.00
237.10
230.49
232.67
231.77
548,600
Feb 11, 2026
229.00
230.22
224.24
229.71
228.83
421,900
Feb 10, 2026
227.21
231.40
226.22
230.26
229.37
265,200
Feb 9, 2026
225.70
229.56
225.51
227.01
226.14
361,200
Feb 6, 2026
226.13
230.80
225.12
225.85
224.98
546,500
Feb 5, 2026
227.77
231.60
216.10
223.22
222.36
643,500
Feb 4, 2026
221.22
233.17
220.68
229.33
228.45
836,200
Feb 3, 2026
207.60
224.04
207.60
219.56
218.72
934,600
Feb 2, 2026
204.71
210.78
204.45
209.47
208.66
734,400
Jan 30, 2026
209.63
210.50
203.13
203.81
203.03
832,300
Jan 29, 2026
214.86
218.79
205.97
211.97
211.15
1,205,000
Jan 28, 2026
218.32
220.74
216.51
217.92
217.08
616,400
Jan 27, 2026
220.59
222.55
218.95
219.51
218.67
320,600
Jan 26, 2026
224.53
225.13
219.52
221.73
220.88
341,300
Jan 23, 2026
224.99
226.07
220.87
223.74
222.88
363,000
Jan 22, 2026
228.43
231.39
223.41
226.27
225.40
376,100
Jan 21, 2026
228.63
229.68
220.85
225.12
224.25
566,100
Jan 20, 2026
226.99
228.66
220.69
226.18
225.31
393,300
Jan 16, 2026
229.59
234.80
229.36
231.83
230.94
336,500
Jan 15, 2026
234.60
235.82
230.71
230.76
229.87
418,000
Jan 14, 2026
236.07
238.02
230.94
231.81
230.92
484,400
Jan 13, 2026
239.75
242.00
235.09
237.86
236.94
398,800
Jan 12, 2026
234.44
242.53
233.68
240.24
239.32
632,000
Jan 9, 2026
223.55
236.12
223.50
235.66
234.75
654,300
Jan 8, 2026
207.54
221.99
207.54
220.95
220.10
446,500
Jan 7, 2026
217.50
217.50
207.29
208.52
207.72
465,800
Jan 6, 2026
215.22
217.20
213.11
216.73
215.90
382,800
Jan 5, 2026
210.23
218.72
210.09
216.20
215.37
393,300
Jan 2, 2026
206.70
212.14
205.88
211.45
210.64
521,300
Dec 31, 2025
210.00
211.75
206.29
206.68
205.88
232,100
Dec 30, 2025
211.66
213.68
210.03
210.17
209.36
401,800
Dec 29, 2025
215.62
215.62
210.67
212.57
211.75
455,000
Dec 26, 2025
213.42
215.35
212.31
214.91
214.08
267,100
Dec 24, 2025
213.99
215.39
212.84
213.90
213.08
170,200
Dec 23, 2025
214.76
216.06
213.13
213.64
212.82
420,400
Dec 22, 2025
218.32
218.32
212.75
214.37
213.55
536,300
Dec 19, 2025
221.61
222.22
214.90
217.55
216.71
1,783,800
Dec 18, 2025
222.99
226.83
221.84
223.69
222.83
457,300
Dec 17, 2025
221.05
224.51
215.30
220.16
219.31
448,600
Dec 16, 2025
224.20
224.20
218.64
222.76
221.90
373,700
Dec 15, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
227.08
229.48
221.25
222.95
222.09
407,700
Dec 12, 2025
226.84
227.26
224.79
226.74
225.62
350,300
Dec 11, 2025
225.62
229.48
225.08
225.12
224.01
275,300
Dec 10, 2025
216.44
225.19
216.44
224.58
223.47
401,000
Dec 9, 2025
218.61
221.34
216.14
216.17
215.10
365,800
Dec 8, 2025
222.86
224.31
219.03
219.57
218.48
403,000
Dec 5, 2025
221.14
222.81
219.00
222.09
220.99
302,700
Dec 4, 2025
222.76
225.84
220.78
221.89
220.79
295,400
Dec 3, 2025
222.22
227.21
221.81
224.01
222.90
410,100
Dec 2, 2025
221.95
222.92
219.30
221.48
220.38
355,200
Dec 1, 2025
220.91
226.34
220.00
221.13
220.04
330,200
Nov 28, 2025
222.48
224.31
221.17
223.72
222.61
168,200
Nov 26, 2025
219.21
223.45
219.20
221.20
220.11
318,800
Nov 25, 2025
212.41
220.63
212.09
219.48
218.39
418,000
Nov 24, 2025
208.84
211.93
207.99
211.15
210.11
528,700
Nov 21, 2025
204.47
210.75
203.69
209.74
208.70
522,300
Nov 20, 2025
206.05
206.73
201.72
202.52
201.52
456,600
Nov 19, 2025
202.65
205.73
200.78
203.72
202.71
293,200
Nov 18, 2025
198.01
202.06
197.93
201.14
200.15
434,200
Nov 17, 2025
201.82
202.64
197.99
199.01
198.03
527,300
Nov 14, 2025
201.72
205.11
200.01
202.06
201.06
454,100
Nov 13, 2025
207.12
209.55
201.85
202.91
201.91
482,700
Nov 12, 2025
206.65
209.94
206.19
207.30
206.27
575,900
Nov 11, 2025
208.02
210.10
205.08
205.69
204.67
368,800
Nov 10, 2025
208.29
209.13
204.97
206.85
205.83
459,200
Nov 7, 2025
203.79
207.02
203.43
206.96
205.94
327,700
Nov 6, 2025
206.36
207.98
203.42
205.55
204.53
368,200
Nov 5, 2025
206.10
210.81
204.79
207.22
206.20
424,200
Nov 4, 2025
206.33
209.96
203.00
208.40
207.37
754,400
Nov 3, 2025
210.85
212.29
203.15
205.80
204.78
702,900
Oct 31, 2025
213.15
214.48
209.95
212.32
211.27
571,900
