-
5 DAY PERFORMANCE
+4.72% -
1 MONTH PERFORMANCE
+9.71% -
3 MONTH PERFORMANCE
+18.26% -
6 MONTH PERFORMANCE
+33.44% -
YEAR-TO-DATE PERFORMANCE
+54.98% -
1 YEAR PERFORMANCE
+76.22%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $310.00 | $314.35 (1.4%) | $314.52 | $308.98 | 241,919 | $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 |
| 09/20/2024 | $293.00 | $287.67 (-1.82%) | $293.00 | $286.30 | 712,635 | $9.70 B |
| 09/19/2024 | $292.37 | $292.07 (-0.1%) | $292.74 | $284.58 | 370,600 | $9.85 B |
| 09/18/2024 | $284.44 | $283.76 (-0.24%) | $292.21 | $278.74 | 306,762 | $9.57 B |
| 09/17/2024 | $278.50 | $280.72 (0.8%) | $283.18 | $275.58 | 416,611 | $9.47 B |
| 09/16/2024 | $272.70 | $278.57 (2.15%) | $279.71 | $270.55 | 468,966 | $9.40 B |
| 09/13/2024 | $267.88 | $270.68 (1.05%) | $273.59 | $267.88 | 362,200 | $9.13 B |
| 09/12/2024 | $253.93 | $265.65 (4.62%) | $266.59 | $252.88 | 577,200 | $8.96 B |
| 09/11/2024 | $249.14 | $252.75 (1.45%) | $253.21 | $241.66 | 297,200 | $8.53 B |
| 09/10/2024 | $245.20 | $250.33 (2.09%) | $250.99 | $245.08 | 397,203 | $8.44 B |
| 09/09/2024 | $241.98 | $242.74 (0.31%) | $246.25 | $241.92 | 369,300 | $8.19 B |
| 09/06/2024 | $239.71 | $240.86 (0.48%) | $242.72 | $237.24 | 390,623 | $8.13 B |
| 09/05/2024 | $241.35 | $238.38 (-1.23%) | $242.74 | $235.74 | 179,900 | $8.04 B |
| 09/04/2024 | $244.60 | $241.00 (-1.47%) | $244.60 | $238.37 | 187,500 | $8.13 B |
| 09/03/2024 | $256.13 | $244.71 (-4.46%) | $256.30 | $243.75 | 253,000 | $8.26 B |
| 08/30/2024 | $256.94 | $257.75 (0.32%) | $257.90 | $252.30 | 270,800 | $8.70 B |
| 08/29/2024 | $253.84 | $254.79 (0.37%) | $257.06 | $249.87 | 219,300 | $8.60 B |
| 08/28/2024 | $255.71 | $252.05 (-1.43%) | $258.12 | $251.92 | 271,900 | $8.50 B |
| 08/27/2024 | $263.39 | $255.93 (-2.83%) | $263.39 | $254.10 | 185,700 | $8.63 B |
| 08/26/2024 | $268.19 | $265.69 (-0.93%) | $271.75 | $264.44 | 196,322 | $8.96 B |
| 08/23/2024 | $258.70 | $265.84 (2.76%) | $267.64 | $257.46 | 181,494 | $8.97 B |