5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-20.89%
3 MONTH PERFORMANCE
-13.63%
6 MONTH PERFORMANCE
+14.88%
YEAR-TO-DATE PERFORMANCE
+22.60%
1 YEAR PERFORMANCE
+22.27%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $247.22 | $248.69 (0.59%) | $250.92 | $246.84 | 183,439 | $8.38 B |
| 12/20/2024 | $249.63 | $248.30 (-0.53%) | $253.86 | $247.03 | 561,394 | $8.30 B |
| 12/19/2024 | $258.02 | $250.20 (-3.03%) | $260.96 | $249.53 | 468,024 | $8.36 B |
| 12/18/2024 | $267.96 | $257.10 (-4.05%) | $269.60 | $256.77 | 335,210 | $8.60 B |
| 12/17/2024 | $265.52 | $266.40 (0.33%) | $269.00 | $264.27 | 305,600 | $8.91 B |
| 12/16/2024 | $273.10 | $267.97 (-1.88%) | $273.30 | $267.04 | 426,900 | $8.96 B |
| 12/13/2024 | $277.25 | $273.32 (-1.42%) | $277.81 | $271.14 | 365,914 | $9.14 B |
| 12/12/2024 | $278.52 | $277.60 (-0.33%) | $283.00 | $276.02 | 256,145 | $9.28 B |
| 12/11/2024 | $283.21 | $278.42 (-1.69%) | $283.21 | $276.26 | 369,100 | $9.31 B |
| 12/10/2024 | $282.41 | $277.55 (-1.72%) | $284.74 | $274.88 | 515,139 | $9.28 B |
| 12/09/2024 | $296.57 | $284.98 (-3.91%) | $298.93 | $284.49 | 500,013 | $9.53 B |
| 12/06/2024 | $301.27 | $296.70 (-1.52%) | $301.35 | $295.51 | 287,032 | $9.92 B |
| 12/05/2024 | $299.00 | $300.00 (0.33%) | $300.15 | $292.42 | 324,400 | $10.03 B |
| 12/04/2024 | $300.80 | $301.84 (0.35%) | $303.30 | $298.13 | 221,900 | $10.09 B |
| 12/03/2024 | $304.37 | $302.60 (-0.58%) | $304.57 | $301.02 | 172,800 | $10.12 B |
| 12/02/2024 | $309.23 | $303.65 (-1.8%) | $309.23 | $302.70 | 231,800 | $10.15 B |
| 11/29/2024 | $309.27 | $308.92 (-0.11%) | $309.96 | $306.36 | 117,446 | $10.33 B |
| 11/27/2024 | $310.53 | $305.93 (-1.48%) | $312.67 | $304.47 | 137,515 | $10.23 B |
| 11/26/2024 | $313.86 | $309.96 (-1.24%) | $313.86 | $307.01 | 244,910 | $10.36 B |
| 11/25/2024 | $312.39 | $315.29 (0.93%) | $321.93 | $312.20 | 578,413 | $10.54 B |
| 11/22/2024 | $310.00 | $314.35 (1.4%) | $314.52 | $308.98 | 241,920 | $10.51 B |
| 11/21/2024 | $301.80 | $309.11 (2.42%) | $309.80 | $301.80 | 248,300 | $10.33 B |
| 11/20/2024 | $300.41 | $300.27 (-0.05%) | $301.64 | $298.29 | 242,200 | $10.04 B |
| 11/19/2024 | $296.46 | $299.65 (1.08%) | $301.33 | $295.64 | 169,500 | $10.02 B |
| 11/18/2024 | $300.95 | $300.20 (-0.25%) | $302.61 | $297.15 | 189,249 | $10.04 B |
| 11/15/2024 | $305.51 | $301.28 (-1.38%) | $307.79 | $299.55 | 230,400 | $10.07 B |
| 11/14/2024 | $309.00 | $305.59 (-1.1%) | $313.08 | $304.32 | 255,400 | $10.22 B |
| 11/13/2024 | $311.83 | $308.25 (-1.15%) | $312.27 | $306.35 | 230,500 | $10.31 B |
| 11/12/2024 | $312.49 | $310.37 (-0.68%) | $314.25 | $308.69 | 251,709 | $10.38 B |
| 11/11/2024 | $314.70 | $313.59 (-0.35%) | $317.00 | $310.23 | 153,700 | $10.48 B |
| 11/08/2024 | $310.76 | $311.88 (0.36%) | $313.79 | $308.73 | 330,122 | $10.43 B |
| 11/07/2024 | $312.68 | $311.55 (-0.36%) | $313.44 | $306.41 | 238,532 | $10.42 B |
| 11/06/2024 | $308.55 | $312.76 (1.36%) | $315.86 | $307.39 | 545,519 | $10.46 B |
| 11/05/2024 | $287.77 | $295.72 (2.76%) | $295.82 | $287.77 | 292,824 | $9.89 B |
| 11/04/2024 | $285.76 | $288.25 (0.87%) | $292.16 | $285.76 | 155,300 | $9.64 B |
| 11/01/2024 | $288.41 | $287.49 (-0.32%) | $292.08 | $284.87 | 224,536 | $9.61 B |
| 10/31/2024 | $288.95 | $285.46 (-1.21%) | $288.95 | $282.89 | 240,000 | $9.54 B |
| 10/30/2024 | $283.63 | $288.33 (1.66%) | $291.85 | $283.33 | 293,708 | $9.64 B |
| 10/29/2024 | $277.70 | $282.92 (1.88%) | $283.84 | $277.70 | 517,309 | $9.46 B |
| 10/28/2024 | $290.35 | $289.04 (-0.45%) | $291.28 | $287.13 | 368,279 | $9.71 B |
| 10/25/2024 | $292.20 | $288.16 (-1.38%) | $294.96 | $286.49 | 223,110 | $9.68 B |
| 10/24/2024 | $286.25 | $289.45 (1.12%) | $290.58 | $283.83 | 397,500 | $9.76 B |
| 10/23/2024 | $289.00 | $286.54 (-0.85%) | $291.63 | $283.44 | 264,347 | $9.67 B |
| 10/22/2024 | $294.26 | $288.98 (-1.79%) | $294.26 | $288.96 | 264,846 | $9.75 B |
| 10/21/2024 | $302.95 | $297.13 (-1.92%) | $303.07 | $296.56 | 228,500 | $10.02 B |
| 10/18/2024 | $304.45 | $302.89 (-0.51%) | $306.36 | $300.93 | 205,710 | $10.22 B |
| 10/17/2024 | $301.51 | $304.35 (0.94%) | $304.90 | $300.79 | 218,978 | $10.27 B |
| 10/16/2024 | $296.87 | $300.63 (1.27%) | $302.91 | $296.87 | 208,043 | $10.14 B |
| 10/15/2024 | $299.35 | $295.70 (-1.22%) | $304.98 | $295.54 | 209,131 | $9.98 B |
| 10/14/2024 | $292.49 | $297.40 (1.68%) | $298.02 | $291.89 | 199,227 | $10.03 B |
| 10/11/2024 | $290.10 | $291.93 (0.63%) | $292.89 | $287.09 | 235,400 | $9.85 B |
| 10/10/2024 | $289.82 | $289.43 (-0.13%) | $291.97 | $288.10 | 174,629 | $9.76 B |
| 10/09/2024 | $290.43 | $293.15 (0.94%) | $295.34 | $290.00 | 297,500 | $9.89 B |
| 10/08/2024 | $286.66 | $288.52 (0.65%) | $289.19 | $281.99 | 180,868 | $9.73 B |
| 10/07/2024 | $279.22 | $284.72 (1.97%) | $286.14 | $278.36 | 284,920 | $9.60 B |
| 10/04/2024 | $288.83 | $282.78 (-2.09%) | $289.07 | $280.94 | 196,445 | $9.54 B |
| 10/03/2024 | $282.67 | $284.99 (0.82%) | $288.25 | $279.79 | 328,900 | $9.61 B |
| 10/02/2024 | $281.37 | $281.54 (0.06%) | $283.48 | $280.26 | 180,045 | $9.50 B |
| 10/01/2024 | $284.74 | $283.87 (-0.31%) | $286.89 | $280.11 | 173,518 | $9.58 B |
| 09/30/2024 | $285.28 | $287.65 (0.83%) | $288.04 | $282.81 | 262,000 | $9.70 B |
| 09/27/2024 | $285.35 | $286.23 (0.31%) | $288.59 | $283.02 | 220,400 | $9.66 B |
| 09/26/2024 | $287.65 | $284.24 (-1.19%) | $289.61 | $283.42 | 160,800 | $9.59 B |
| 09/25/2024 | $286.51 | $282.55 (-1.38%) | $286.68 | $281.05 | 183,644 | $9.53 B |
| 09/24/2024 | $287.85 | $285.38 (-0.86%) | $289.77 | $283.41 | 168,510 | $9.63 B |
| 09/23/2024 | $289.45 | $287.94 (-0.52%) | $291.78 | $281.79 | 316,800 | $9.71 B |