5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+16.27%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
+13.92%
1 YEAR PERFORMANCE
+1.09%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $234.71 | $235.30 (0.25%) | $238.74 | $232.82 | 444.25 K | $7.55 B |
| 02/19/2026 | $228.35 | $234.40 (2.65%) | $234.77 | $228.35 | 413.02 K | $7.56 B |
| 02/18/2026 | $230.89 | $231.49 (0.26%) | $234.08 | $227.06 | 426.90 K | $7.46 B |
| 02/17/2026 | $227.00 | $229.72 (1.2%) | $231.79 | $223.19 | 677.15 K | $7.41 B |
| 02/13/2026 | $234.63 | $235.11 (0.2%) | $237.82 | $231.84 | 445.60 K | $7.58 B |
| 02/12/2026 | $231.00 | $232.67 (0.72%) | $237.10 | $230.49 | 548.65 K | $7.50 B |
| 02/11/2026 | $229.00 | $229.98 (0.43%) | $230.22 | $224.24 | 421.97 K | $7.42 B |
| 02/10/2026 | $227.21 | $230.26 (1.34%) | $231.40 | $226.22 | 265.22 K | $7.43 B |
| 02/09/2026 | $225.70 | $227.01 (0.58%) | $229.56 | $225.51 | 361.24 K | $7.32 B |
| 02/06/2026 | $226.13 | $225.85 (-0.12%) | $230.80 | $225.12 | 546.50 K | $7.28 B |
| 02/05/2026 | $227.77 | $223.22 (-2%) | $231.60 | $216.10 | 643.53 K | $7.20 B |
| 02/04/2026 | $221.22 | $229.33 (3.67%) | $233.17 | $220.68 | 836.20 K | $7.40 B |
| 02/03/2026 | $207.60 | $219.56 (5.76%) | $224.04 | $207.60 | 934.63 K | $7.08 B |
| 02/02/2026 | $204.71 | $209.47 (2.33%) | $210.78 | $204.45 | 734.43 K | $6.75 B |
| 01/30/2026 | $209.63 | $203.81 (-2.78%) | $210.50 | $203.13 | 832.35 K | $6.57 B |
| 01/29/2026 | $214.86 | $211.97 (-1.35%) | $218.79 | $205.97 | 1.21 M | $6.84 B |
| 01/28/2026 | $218.32 | $217.92 (-0.18%) | $220.74 | $216.51 | 616.40 K | $7.03 B |
| 01/27/2026 | $220.59 | $219.51 (-0.49%) | $222.55 | $218.95 | 320.60 K | $7.08 B |
| 01/26/2026 | $224.53 | $221.73 (-1.25%) | $225.13 | $219.52 | 341.34 K | $7.15 B |
| 01/23/2026 | $224.99 | $223.74 (-0.56%) | $226.07 | $220.87 | 363.10 K | $7.26 B |
| 01/22/2026 | $228.43 | $226.27 (-0.95%) | $231.39 | $223.41 | 376.12 K | $7.34 B |
| 01/21/2026 | $228.63 | $225.12 (-1.54%) | $229.68 | $220.85 | 566.10 K | $7.31 B |
| 01/20/2026 | $226.99 | $226.18 (-0.36%) | $228.66 | $220.69 | 393.30 K | $7.34 B |
| 01/16/2026 | $229.59 | $231.83 (0.98%) | $234.80 | $229.36 | 336.52 K | $7.53 B |
| 01/15/2026 | $234.60 | $230.76 (-1.64%) | $235.82 | $230.71 | 418.02 K | $7.49 B |
| 01/14/2026 | $236.07 | $231.81 (-1.8%) | $238.02 | $230.94 | 484.43 K | $7.52 B |
| 01/13/2026 | $239.75 | $237.86 (-0.79%) | $242.00 | $235.09 | 398.80 K | $7.72 B |
| 01/12/2026 | $234.44 | $240.24 (2.47%) | $242.53 | $233.68 | 632.02 K | $7.80 B |
| 01/09/2026 | $223.55 | $235.66 (5.42%) | $236.12 | $223.50 | 654.32 K | $7.65 B |
| 01/08/2026 | $207.54 | $220.95 (6.46%) | $221.99 | $207.54 | 446.50 K | $7.17 B |
| 01/07/2026 | $217.50 | $208.52 (-4.13%) | $217.50 | $207.29 | 465.80 K | $6.77 B |
| 01/06/2026 | $215.22 | $216.73 (0.7%) | $217.20 | $213.11 | 382.83 K | $7.04 B |
| 01/05/2026 | $210.23 | $216.20 (2.84%) | $218.72 | $210.09 | 393.31 K | $7.02 B |
| 01/02/2026 | $206.70 | $211.45 (2.3%) | $212.14 | $205.88 | 521.30 K | $6.86 B |
| 12/31/2025 | $210.00 | $206.68 (-1.58%) | $211.75 | $206.29 | 232.10 K | $6.71 B |
| 12/30/2025 | $211.66 | $210.17 (-0.7%) | $213.68 | $210.03 | 401.80 K | $6.82 B |
| 12/29/2025 | $215.62 | $212.57 (-1.41%) | $215.62 | $210.67 | 455.00 K | $6.90 B |
| 12/26/2025 | $213.42 | $214.91 (0.7%) | $215.35 | $212.31 | 267.10 K | $6.98 B |
| 12/24/2025 | $213.99 | $213.90 (-0.04%) | $215.39 | $212.84 | 170.20 K | $6.94 B |
| 12/23/2025 | $214.76 | $213.64 (-0.52%) | $216.06 | $213.13 | 420.42 K | $6.93 B |
| 12/22/2025 | $218.32 | $214.37 (-1.81%) | $218.32 | $212.75 | 536.33 K | $6.96 B |
| 12/19/2025 | $221.61 | $217.55 (-1.83%) | $222.22 | $214.90 | 1.78 M | $7.06 B |
| 12/18/2025 | $222.99 | $223.69 (0.31%) | $226.83 | $221.84 | 457.30 K | $7.26 B |
| 12/17/2025 | $221.05 | $220.16 (-0.4%) | $224.51 | $215.30 | 448.63 K | $7.15 B |
| 12/16/2025 | $224.20 | $222.76 (-0.64%) | $224.20 | $218.64 | 373.70 K | $7.23 B |
| 12/15/2025 | $227.08 | $222.95 (-1.82%) | $229.48 | $221.25 | 407.70 K | $7.24 B |
| 12/12/2025 | $226.84 | $226.74 (-0.04%) | $227.26 | $224.79 | 350.30 K | $7.36 B |
| 12/11/2025 | $225.62 | $225.12 (-0.22%) | $229.48 | $225.08 | 275.34 K | $7.31 B |
| 12/10/2025 | $216.44 | $224.58 (3.76%) | $225.19 | $216.44 | 401.00 K | $7.29 B |
| 12/09/2025 | $218.61 | $216.17 (-1.12%) | $221.34 | $216.14 | 365.80 K | $7.02 B |
| 12/08/2025 | $222.86 | $219.57 (-1.48%) | $224.31 | $219.03 | 403.00 K | $7.13 B |
| 12/05/2025 | $221.14 | $222.09 (0.43%) | $222.81 | $219.00 | 302.73 K | $7.21 B |
| 12/04/2025 | $222.76 | $221.89 (-0.39%) | $225.84 | $220.78 | 295.43 K | $7.20 B |
| 12/03/2025 | $222.22 | $224.01 (0.81%) | $227.21 | $221.81 | 410.10 K | $7.27 B |
| 12/02/2025 | $221.95 | $221.48 (-0.21%) | $222.92 | $219.30 | 355.20 K | $7.19 B |
| 12/01/2025 | $220.91 | $221.13 (0.1%) | $226.34 | $220.00 | 330.20 K | $7.18 B |
| 11/28/2025 | $222.48 | $223.72 (0.56%) | $224.31 | $221.17 | 168.20 K | $7.26 B |
| 11/26/2025 | $219.21 | $221.20 (0.91%) | $223.45 | $219.20 | 318.82 K | $7.18 B |
| 11/25/2025 | $212.41 | $219.48 (3.33%) | $220.63 | $212.09 | 418.00 K | $7.12 B |
| 11/24/2025 | $208.84 | $211.15 (1.11%) | $211.93 | $207.99 | 529.10 K | $6.85 B |
| 11/21/2025 | $204.47 | $209.74 (2.58%) | $210.75 | $203.69 | 522.34 K | $6.81 B |
| 11/20/2025 | $206.05 | $202.52 (-1.71%) | $206.73 | $201.72 | 456.61 K | $6.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
