5 DAY PERFORMANCE
+14.27%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-12.07%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
-4.08%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $214.36 | $209.56 (-2.24%) | $217.97 | $209.00 | 428,227 | $7.03 B |
| 03/11/2025 | $215.03 | $211.45 (-1.66%) | $216.67 | $210.78 | 438,449 | $7.04 B |
| 03/10/2025 | $209.58 | $215.83 (2.98%) | $218.71 | $209.24 | 567,700 | $7.19 B |
| 03/07/2025 | $219.59 | $213.61 (-2.72%) | $219.90 | $205.44 | 690,434 | $7.12 B |
| 03/06/2025 | $219.12 | $220.79 (0.76%) | $222.20 | $216.70 | 511,200 | $7.36 B |
| 03/05/2025 | $217.08 | $220.89 (1.76%) | $221.69 | $213.44 | 435,600 | $7.36 B |
| 03/04/2025 | $214.63 | $215.05 (0.2%) | $220.22 | $208.03 | 379,500 | $7.16 B |
| 03/03/2025 | $228.69 | $218.77 (-4.34%) | $230.61 | $218.26 | 367,600 | $7.29 B |
| 02/28/2025 | $225.05 | $226.21 (0.52%) | $227.07 | $220.98 | 272,126 | $7.54 B |
| 02/27/2025 | $227.15 | $224.28 (-1.26%) | $229.31 | $223.58 | 297,900 | $7.47 B |
| 02/26/2025 | $228.79 | $228.39 (-0.17%) | $231.85 | $225.90 | 235,638 | $7.61 B |
| 02/25/2025 | $227.87 | $227.77 (-0.04%) | $230.72 | $224.94 | 323,100 | $7.59 B |
| 02/24/2025 | $223.99 | $226.88 (1.29%) | $229.55 | $220.60 | 497,500 | $7.56 B |
| 02/21/2025 | $235.72 | $224.18 (-4.9%) | $235.72 | $222.13 | 528,711 | $7.47 B |
| 02/20/2025 | $239.88 | $232.93 (-2.9%) | $240.70 | $232.58 | 466,040 | $7.76 B |
| 02/19/2025 | $246.05 | $240.43 (-2.28%) | $248.03 | $239.75 | 440,724 | $8.01 B |
| 02/18/2025 | $254.50 | $250.52 (-1.56%) | $258.86 | $248.57 | 521,421 | $8.35 B |
| 02/14/2025 | $252.45 | $252.42 (-0.01%) | $252.67 | $250.00 | 239,537 | $8.41 B |
| 02/13/2025 | $250.65 | $250.50 (-0.06%) | $251.37 | $248.64 | 343,237 | $8.35 B |
| 02/12/2025 | $245.00 | $246.26 (0.51%) | $250.35 | $236.41 | 585,443 | $8.20 B |
| 02/11/2025 | $253.63 | $255.00 (0.54%) | $256.96 | $253.63 | 276,400 | $8.50 B |
| 02/10/2025 | $257.55 | $255.98 (-0.61%) | $257.85 | $254.36 | 278,200 | $8.53 B |
| 02/07/2025 | $259.35 | $255.90 (-1.33%) | $261.18 | $254.76 | 291,627 | $8.53 B |
| 02/06/2025 | $257.65 | $259.94 (0.89%) | $262.81 | $257.65 | 386,000 | $8.66 B |
| 02/05/2025 | $256.41 | $255.36 (-0.41%) | $256.57 | $253.72 | 313,928 | $8.51 B |
| 02/04/2025 | $253.56 | $253.33 (-0.09%) | $255.88 | $252.50 | 242,033 | $8.44 B |
| 02/03/2025 | $252.12 | $253.83 (0.68%) | $259.20 | $250.92 | 334,811 | $8.46 B |
| 01/31/2025 | $259.12 | $256.74 (-0.92%) | $259.68 | $255.46 | 291,741 | $8.55 B |
| 01/30/2025 | $254.34 | $259.47 (2.02%) | $262.16 | $254.20 | 370,600 | $8.64 B |
| 01/29/2025 | $260.00 | $253.76 (-2.4%) | $264.91 | $253.75 | 620,545 | $8.45 B |
| 01/28/2025 | $260.06 | $258.35 (-0.66%) | $262.15 | $256.74 | 381,600 | $8.61 B |
| 01/27/2025 | $260.00 | $259.67 (-0.13%) | $265.42 | $258.29 | 361,632 | $8.65 B |
| 01/24/2025 | $261.94 | $262.13 (0.07%) | $262.71 | $259.35 | 283,600 | $8.76 B |
| 01/23/2025 | $257.79 | $261.22 (1.33%) | $262.45 | $257.09 | 380,000 | $8.73 B |
| 01/22/2025 | $256.77 | $257.76 (0.39%) | $259.33 | $256.57 | 267,700 | $8.62 B |
| 01/21/2025 | $262.06 | $257.95 (-1.57%) | $262.70 | $257.19 | 292,953 | $8.62 B |
| 01/17/2025 | $257.68 | $256.85 (-0.32%) | $259.10 | $255.29 | 302,930 | $8.59 B |
| 01/16/2025 | $250.78 | $254.43 (1.46%) | $255.13 | $249.53 | 230,319 | $8.51 B |
| 01/15/2025 | $249.99 | $250.96 (0.39%) | $251.80 | $248.30 | 304,648 | $8.39 B |
| 01/14/2025 | $243.99 | $242.91 (-0.44%) | $244.00 | $239.84 | 245,700 | $8.12 B |
| 01/13/2025 | $233.49 | $239.48 (2.57%) | $240.11 | $233.19 | 264,900 | $8.01 B |
| 01/10/2025 | $234.62 | $235.00 (0.16%) | $238.00 | $234.14 | 254,800 | $7.86 B |
| 01/08/2025 | $238.64 | $238.92 (0.12%) | $240.92 | $236.38 | 261,300 | $7.99 B |
| 01/07/2025 | $242.85 | $239.06 (-1.56%) | $243.04 | $236.03 | 329,800 | $7.99 B |
| 01/06/2025 | $248.18 | $244.09 (-1.65%) | $249.62 | $243.17 | 370,200 | $8.16 B |
| 01/03/2025 | $245.07 | $247.44 (0.97%) | $248.60 | $244.57 | 201,800 | $8.27 B |
| 01/02/2025 | $248.79 | $244.15 (-1.87%) | $251.39 | $242.17 | 199,900 | $8.16 B |
| 12/31/2024 | $247.85 | $246.76 (-0.44%) | $249.06 | $245.85 | 243,500 | $8.25 B |
| 12/30/2024 | $246.84 | $246.48 (-0.15%) | $248.36 | $242.56 | 178,800 | $8.24 B |
| 12/27/2024 | $249.44 | $249.43 (-0%) | $253.42 | $247.81 | 237,514 | $8.34 B |
| 12/26/2024 | $248.70 | $251.92 (1.29%) | $252.81 | $247.95 | 218,749 | $8.42 B |
| 12/24/2024 | $248.11 | $250.23 (0.85%) | $251.01 | $247.72 | 87,933 | $8.37 B |
| 12/23/2024 | $247.22 | $248.91 (0.68%) | $250.92 | $246.84 | 290,000 | $8.32 B |
| 12/20/2024 | $249.63 | $248.30 (-0.53%) | $253.86 | $247.03 | 651,946 | $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 |
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.
