5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
+15.66%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-5.22%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $200.45 | $189.24 (-5.59%) | $201.26 | $186.41 | 448.05 K | |
| 11/04/2026 | $199.60 | $198.19 (-0.71%) | $206.49 | $196.00 | 855.50 K | $6.07 B |
| 11/03/2026 | $195.66 | $192.76 (-1.48%) | $197.63 | $191.26 | 732.31 K | $5.90 B |
| 11/02/2026 | $187.99 | $195.52 (4.01%) | $195.88 | $187.99 | 794.70 K | $5.99 B |
| 10/30/2026 | $183.37 | $183.64 (0.15%) | $184.25 | $180.74 | 353.10 K | $5.68 B |
| 10/29/2026 | $171.75 | $181.84 (5.87%) | $183.93 | $171.75 | 500.84 K | $5.63 B |
| 10/28/2026 | $175.07 | $173.72 (-0.77%) | $175.58 | $171.44 | 285.85 K | $5.37 B |
| 10/27/2026 | $174.62 | $174.74 (0.07%) | $175.28 | $172.18 | 378.71 K | $5.41 B |
| 10/26/2026 | $174.51 | $173.96 (-0.32%) | $177.03 | $172.39 | 372.43 K | $5.38 B |
| 10/23/2026 | $177.41 | $174.71 (-1.52%) | $177.76 | $173.01 | 433.00 K | $5.40 B |
| 10/22/2026 | $173.04 | $178.74 (3.29%) | $178.80 | $170.36 | 416.34 K | $5.53 B |
| 10/21/2026 | $173.22 | $173.39 (0.1%) | $174.07 | $171.00 | 369.60 K | $5.36 B |
| 10/20/2026 | $169.84 | $172.71 (1.69%) | $174.14 | $168.69 | 344.70 K | $5.34 B |
| 10/19/2026 | $170.36 | $169.63 (-0.43%) | $171.66 | $168.85 | 265.50 K | $5.25 B |
| 10/16/2026 | $172.52 | $170.01 (-1.45%) | $174.00 | $169.06 | 437.03 K | $5.26 B |
| 10/15/2026 | $165.89 | $170.58 (2.83%) | $172.76 | $165.61 | 677.20 K | $5.28 B |
| 10/14/2026 | $161.75 | $163.34 (0.98%) | $163.49 | $160.02 | 399.42 K | $5.05 B |
| 10/13/2026 | $164.00 | $163.95 (-0.03%) | $165.13 | $162.89 | 417.04 K | $5.07 B |
| 10/12/2026 | $164.29 | $163.61 (-0.41%) | $166.38 | $163.51 | 360.91 K | $5.06 B |
| 10/09/2026 | $166.14 | $164.70 (-0.87%) | $166.30 | $164.09 | 368.12 K | $5.10 B |
| 10/08/2026 | $165.44 | $167.30 (1.12%) | $167.71 | $164.47 | 410.40 K | $5.18 B |
| 10/07/2026 | $169.46 | $167.50 (-1.16%) | $169.50 | $165.30 | 614.73 K | $5.18 B |
| 10/06/2026 | $172.41 | $171.54 (-0.5%) | $173.16 | $170.53 | 429.50 K | $5.31 B |
| 10/05/2026 | $169.68 | $169.82 (0.08%) | $171.36 | $168.63 | 435.15 K | $5.25 B |
| 10/02/2026 | $175.13 | $171.36 (-2.15%) | $175.83 | $170.92 | 379.03 K | $5.30 B |
| 10/01/2026 | $169.97 | $173.07 (1.82%) | $173.47 | $167.32 | 420.60 K | $5.35 B |
| 09/30/2026 | $174.43 | $171.02 (-1.95%) | $174.46 | $170.46 | 489.82 K | $5.29 B |
| 09/29/2026 | $176.61 | $173.58 (-1.72%) | $177.21 | $172.02 | 626.20 K | $5.37 B |
| 09/28/2026 | $179.51 | $175.87 (-2.03%) | $179.67 | $174.73 | 431.10 K | $5.44 B |
| 09/25/2026 | $177.27 | $178.49 (0.69%) | $181.15 | $176.80 | 418.53 K | $5.52 B |
| 09/24/2026 | $178.95 | $177.43 (-0.85%) | $180.71 | $176.14 | 476.83 K | $5.49 B |
| 09/23/2026 | $181.13 | $178.34 (-1.54%) | $182.72 | $178.10 | 458.79 K | $5.52 B |
| 09/22/2026 | $181.97 | $183.16 (0.65%) | $183.87 | $179.51 | 556.00 K | $5.67 B |
| 09/21/2026 | $178.21 | $179.14 (0.52%) | $180.51 | $176.49 | 388.76 K | $5.54 B |
| 09/18/2026 | $176.41 | $176.82 (0.23%) | $178.44 | $175.78 | 922.00 K | $5.47 B |
| 09/17/2026 | $182.77 | $177.74 (-2.75%) | $182.77 | $177.41 | 351.20 K | $5.50 B |
| 09/16/2026 | $181.51 | $179.44 (-1.14%) | $184.52 | $177.95 | 394.39 K | $5.55 B |
| 09/15/2026 | $182.45 | $182.31 (-0.08%) | $184.34 | $181.13 | 579.55 K | $5.64 B |
| 09/14/2026 | $181.96 | $182.67 (0.39%) | $184.84 | $181.91 | 378.81 K | $5.65 B |
| 09/11/2026 | $187.00 | $185.12 (-1.01%) | $188.29 | $184.74 | 467.10 K | $5.73 B |
| 09/10/2026 | $184.96 | $183.77 (-0.64%) | $188.34 | $182.00 | 477.55 K | $5.69 B |
| 09/09/2026 | $187.74 | $186.92 (-0.44%) | $189.69 | $185.37 | 481.34 K | $5.78 B |
| 09/08/2026 | $193.38 | $190.58 (-1.45%) | $195.12 | $189.75 | 358.60 K | $5.90 B |
| 09/04/2026 | $193.15 | $194.48 (0.69%) | $195.66 | $192.54 | 244.50 K | $6.02 B |
| 09/03/2026 | $197.00 | $193.58 (-1.74%) | $198.17 | $191.81 | 342.83 K | $5.99 B |
| 09/02/2026 | $191.21 | $194.66 (1.8%) | $196.45 | $191.21 | 309.01 K | $6.02 B |
| 09/01/2026 | $192.60 | $191.53 (-0.56%) | $194.26 | $190.40 | 524.30 K | $5.93 B |
| 08/31/2026 | $195.77 | $194.26 (-0.77%) | $199.77 | $193.31 | 306.80 K | $6.01 B |
| 08/28/2026 | $198.88 | $197.56 (-0.66%) | $201.94 | $195.80 | 289.44 K | $6.11 B |
| 08/27/2026 | $198.53 | $197.71 (-0.41%) | $200.40 | $196.88 | 359.60 K | $6.12 B |
| 08/26/2026 | $199.92 | $200.08 (0.08%) | $201.86 | $198.30 | 292.00 K | $6.19 B |
| 08/25/2026 | $206.33 | $198.87 (-3.62%) | $206.33 | $198.70 | 402.70 K | $6.15 B |
| 08/24/2026 | $208.07 | $204.25 (-1.84%) | $209.96 | $203.73 | 343.15 K | $6.32 B |
| 08/21/2026 | $204.88 | $207.03 (1.05%) | $207.94 | $203.06 | 403.60 K | $6.40 B |
| 08/20/2026 | $201.61 | $202.92 (0.65%) | $205.28 | $201.36 | 297.90 K | $6.28 B |
| 08/19/2026 | $202.50 | $206.38 (1.92%) | $208.18 | $202.50 | 285.22 K | $6.38 B |
| 08/18/2026 | $206.00 | $200.46 (-2.69%) | $207.02 | $200.20 | 462.74 K | $6.20 B |
| 08/17/2026 | $207.00 | $205.51 (-0.72%) | $207.32 | $203.80 | 252.31 K | $6.36 B |
| 08/14/2026 | $210.92 | $208.52 (-1.14%) | $210.92 | $205.38 | 282.25 K | $6.45 B |
| 08/13/2026 | $212.80 | $208.82 (-1.87%) | $214.00 | $208.29 | 300.83 K | $6.46 B |
| 08/12/2026 | $214.66 | $210.98 (-1.71%) | $214.66 | $207.16 | 360.50 K | $6.53 B |
| 08/11/2026 | $212.79 | $214.31 (0.71%) | $214.46 | $209.13 | 455.20 K | $6.63 B |
| 08/10/2026 | $212.01 | $210.98 (-0.49%) | $213.79 | $209.11 | 331.80 K | $6.53 B |
| 08/07/2026 | $211.63 | $214.29 (1.26%) | $217.93 | $211.33 | 328.90 K | $6.63 B |
| 08/06/2026 | $218.46 | $211.34 (-3.26%) | $218.46 | $210.09 | 320.90 K | $6.54 B |
| 08/05/2026 | $215.57 | $218.27 (1.25%) | $219.96 | $214.66 | 530.20 K | $6.75 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.
