5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+13.30%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-20.97%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $202.65 | $203.72 (0.53%) | $205.73 | $200.78 | 293.20 K | $6.61 B |
| 11/18/2025 | $198.01 | $201.14 (1.58%) | $202.06 | $197.93 | 434.24 K | $6.53 B |
| 11/17/2025 | $201.82 | $199.01 (-1.39%) | $202.64 | $197.99 | 527.30 K | $6.46 B |
| 11/14/2025 | $201.72 | $202.06 (0.17%) | $205.11 | $200.01 | 454.12 K | $6.56 B |
| 11/13/2025 | $207.12 | $202.91 (-2.03%) | $209.55 | $201.85 | 482.70 K | $6.59 B |
| 11/12/2025 | $206.65 | $207.30 (0.31%) | $209.94 | $206.19 | 575.90 K | $6.73 B |
| 11/11/2025 | $208.02 | $205.69 (-1.12%) | $210.10 | $205.08 | 368.84 K | $6.68 B |
| 11/10/2025 | $208.29 | $206.85 (-0.69%) | $209.13 | $204.97 | 459.20 K | $6.71 B |
| 11/07/2025 | $203.79 | $206.96 (1.56%) | $207.02 | $203.43 | 327.70 K | $6.72 B |
| 11/06/2025 | $206.36 | $205.55 (-0.39%) | $207.98 | $203.42 | 368.21 K | $6.67 B |
| 11/05/2025 | $206.10 | $207.22 (0.54%) | $210.81 | $204.79 | 424.20 K | $6.73 B |
| 11/04/2025 | $206.33 | $208.40 (1%) | $209.96 | $203.00 | 754.42 K | $6.76 B |
| 11/03/2025 | $210.85 | $205.80 (-2.4%) | $212.29 | $203.15 | 702.90 K | $6.68 B |
| 10/31/2025 | $213.15 | $212.32 (-0.39%) | $214.48 | $209.95 | 571.90 K | $6.89 B |
| 10/30/2025 | $223.06 | $214.64 (-3.77%) | $226.00 | $213.77 | 858.20 K | $6.97 B |
| 10/29/2025 | $230.74 | $233.14 (1.04%) | $237.83 | $229.25 | 730.70 K | $7.57 B |
| 10/28/2025 | $232.42 | $230.64 (-0.77%) | $234.22 | $230.17 | 422.22 K | $7.49 B |
| 10/27/2025 | $233.75 | $233.50 (-0.11%) | $236.76 | $232.00 | 278.70 K | $7.58 B |
| 10/24/2025 | $237.00 | $233.14 (-1.63%) | $238.58 | $232.73 | 295.70 K | $7.61 B |
| 10/23/2025 | $234.18 | $234.00 (-0.08%) | $236.12 | $232.76 | 215.50 K | $7.63 B |
| 10/22/2025 | $239.82 | $234.18 (-2.35%) | $243.64 | $233.01 | 338.60 K | $7.64 B |
| 10/21/2025 | $236.29 | $240.40 (1.74%) | $241.25 | $236.29 | 362.83 K | $7.84 B |
| 10/20/2025 | $239.15 | $237.70 (-0.61%) | $240.17 | $236.44 | 184.40 K | $7.75 B |
| 10/17/2025 | $237.29 | $237.24 (-0.02%) | $238.88 | $235.39 | 261.20 K | $7.74 B |
| 10/16/2025 | $243.18 | $238.48 (-1.93%) | $243.18 | $237.65 | 357.00 K | $7.78 B |
| 10/15/2025 | $239.12 | $241.84 (1.14%) | $243.58 | $238.16 | 543.50 K | $7.89 B |
| 10/14/2025 | $228.01 | $238.91 (4.78%) | $240.01 | $227.57 | 344.30 K | $7.79 B |
| 10/13/2025 | $230.26 | $229.62 (-0.28%) | $233.40 | $229.48 | 226.90 K | $7.49 B |
| 10/10/2025 | $235.46 | $228.31 (-3.04%) | $236.40 | $228.06 | 373.65 K | $7.45 B |
| 10/09/2025 | $237.37 | $234.01 (-1.42%) | $238.38 | $233.60 | 221.71 K | $7.63 B |
| 10/08/2025 | $236.95 | $238.62 (0.7%) | $239.13 | $233.82 | 303.30 K | $7.78 B |
| 10/07/2025 | $237.38 | $232.26 (-2.16%) | $238.40 | $231.77 | 239.60 K | $7.58 B |
| 10/06/2025 | $235.52 | $236.14 (0.26%) | $238.45 | $230.30 | 336.30 K | $7.70 B |
| 10/03/2025 | $234.61 | $234.60 (-0%) | $236.75 | $232.33 | 344.10 K | $7.65 B |
| 10/02/2025 | $230.78 | $233.72 (1.27%) | $234.61 | $230.48 | 221.10 K | $7.62 B |
| 10/01/2025 | $232.64 | $230.99 (-0.71%) | $235.02 | $230.10 | 317.90 K | $7.54 B |
| 09/30/2025 | $233.91 | $233.04 (-0.37%) | $237.24 | $229.48 | 377.90 K | $7.60 B |
| 09/29/2025 | $234.63 | $233.01 (-0.69%) | $236.42 | $231.33 | 359.74 K | $7.60 B |
| 09/26/2025 | $229.13 | $232.26 (1.37%) | $233.22 | $228.91 | 227.10 K | $7.58 B |
| 09/25/2025 | $224.07 | $227.84 (1.68%) | $228.00 | $224.07 | 253.62 K | $7.43 B |
| 09/24/2025 | $227.74 | $226.63 (-0.49%) | $231.55 | $225.77 | 268.42 K | $7.39 B |
| 09/23/2025 | $228.93 | $228.59 (-0.15%) | $233.17 | $227.72 | 347.90 K | $7.46 B |
| 09/22/2025 | $230.00 | $228.11 (-0.82%) | $230.61 | $227.56 | 401.33 K | $7.44 B |
| 09/19/2025 | $236.36 | $231.23 (-2.17%) | $236.36 | $230.97 | 794.00 K | $7.54 B |
| 09/18/2025 | $231.16 | $236.23 (2.19%) | $238.09 | $230.01 | 383.46 K | $7.71 B |
| 09/17/2025 | $234.77 | $230.02 (-2.02%) | $242.90 | $229.14 | 470.41 K | $7.50 B |
| 09/16/2025 | $235.40 | $234.04 (-0.58%) | $236.14 | $231.43 | 401.02 K | $7.64 B |
| 09/15/2025 | $233.83 | $234.78 (0.41%) | $236.45 | $231.99 | 332.30 K | $7.66 B |
| 09/12/2025 | $235.52 | $233.23 (-0.97%) | $237.36 | $232.89 | 273.61 K | $7.61 B |
| 09/11/2025 | $232.39 | $237.37 (2.14%) | $238.20 | $231.93 | 251.10 K | $7.74 B |
| 09/10/2025 | $228.89 | $230.84 (0.85%) | $233.81 | $228.89 | 305.12 K | $7.53 B |
| 09/09/2025 | $236.06 | $228.72 (-3.11%) | $236.57 | $227.09 | 326.07 K | $7.46 B |
| 09/08/2025 | $241.34 | $237.48 (-1.6%) | $241.72 | $236.42 | 440.00 K | $7.75 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.
