5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-13.04%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-12.41%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $211.63 | $216.29 (2.2%) | $216.29 | $211.33 | 16.23 K | |
| 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 |
| 08/04/2026 | $215.29 | $215.99 (0.33%) | $216.74 | $211.85 | 417.92 K | $6.68 B |
| 08/03/2026 | $207.09 | $214.74 (3.69%) | $214.88 | $207.09 | 409.54 K | $6.64 B |
| 07/31/2026 | $203.77 | $204.94 (0.57%) | $211.63 | $200.92 | 641.20 K | $6.34 B |
| 07/30/2026 | $211.11 | $205.48 (-2.67%) | $211.11 | $201.05 | 644.60 K | $6.36 B |
| 07/29/2026 | $221.40 | $209.91 (-5.19%) | $221.40 | $206.12 | 1.13 M | $6.49 B |
| 07/28/2026 | $219.48 | $222.05 (1.17%) | $225.21 | $219.10 | 972.41 K | $6.87 B |
| 07/27/2026 | $215.90 | $216.69 (0.37%) | $219.01 | $214.20 | 672.10 K | $6.70 B |
| 07/24/2026 | $208.38 | $213.55 (2.48%) | $213.69 | $205.80 | 485.50 K | $6.68 B |
| 07/23/2026 | $200.57 | $207.11 (3.26%) | $207.53 | $197.79 | 366.00 K | $6.48 B |
| 07/22/2026 | $206.04 | $203.37 (-1.3%) | $209.76 | $203.14 | 319.84 K | $6.37 B |
| 07/21/2026 | $202.95 | $205.01 (1.02%) | $207.94 | $201.94 | 495.61 K | $6.42 B |
| 07/20/2026 | $206.42 | $201.77 (-2.25%) | $207.95 | $200.30 | 538.20 K | $6.32 B |
| 07/17/2026 | $212.99 | $205.93 (-3.31%) | $217.03 | $204.92 | 349.72 K | $6.45 B |
| 07/16/2026 | $206.08 | $214.00 (3.84%) | $214.13 | $206.08 | 434.53 K | $6.70 B |
| 07/15/2026 | $205.41 | $206.53 (0.55%) | $209.10 | $203.48 | 862.10 K | $6.47 B |
| 07/14/2026 | $208.59 | $204.99 (-1.73%) | $212.10 | $204.10 | 409.91 K | $6.42 B |
| 07/13/2026 | $209.33 | $205.14 (-2%) | $211.38 | $204.17 | 371.44 K | $6.42 B |
| 07/10/2026 | $207.08 | $209.75 (1.29%) | $211.40 | $207.08 | 287.23 K | $6.57 B |
| 07/09/2026 | $203.93 | $205.62 (0.83%) | $207.80 | $202.18 | 279.81 K | $6.44 B |
| 07/08/2026 | $208.12 | $203.63 (-2.16%) | $208.12 | $201.77 | 425.71 K | $6.37 B |
| 07/07/2026 | $216.73 | $213.02 (-1.71%) | $216.79 | $211.73 | 447.60 K | $6.67 B |
| 07/06/2026 | $219.56 | $217.54 (-0.92%) | $221.34 | $215.20 | 317.50 K | $6.81 B |
| 07/02/2026 | $221.57 | $220.15 (-0.64%) | $224.25 | $217.45 | 315.20 K | $6.89 B |
| 07/01/2026 | $223.04 | $219.15 (-1.74%) | $225.33 | $217.73 | 448.11 K | $6.86 B |
| 06/30/2026 | $228.71 | $225.00 (-1.62%) | $228.71 | $223.79 | 487.62 K | $7.04 B |
| 06/29/2026 | $230.68 | $227.54 (-1.36%) | $234.00 | $224.27 | 558.06 K | $7.12 B |
| 06/26/2026 | $234.73 | $233.83 (-0.38%) | $236.63 | $231.25 | 689.42 K | $7.32 B |
| 06/25/2026 | $235.20 | $235.44 (0.1%) | $245.53 | $233.58 | 527.63 K | $7.37 B |
| 06/24/2026 | $223.41 | $233.65 (4.58%) | $236.66 | $223.41 | 461.00 K | $7.31 B |
| 06/23/2026 | $220.75 | $221.09 (0.15%) | $226.49 | $219.69 | 358.30 K | $6.92 B |
| 06/22/2026 | $222.80 | $223.50 (0.31%) | $227.10 | $221.44 | 352.41 K | $7.00 B |
| 06/18/2026 | $214.07 | $224.58 (4.91%) | $225.33 | $214.07 | 880.75 K | $7.03 B |
| 06/17/2026 | $218.82 | $213.24 (-2.55%) | $223.26 | $212.82 | 631.10 K | $6.68 B |
| 06/16/2026 | $219.72 | $219.90 (0.08%) | $224.37 | $218.85 | 511.50 K | $6.88 B |
| 06/15/2026 | $219.94 | $217.96 (-0.9%) | $224.12 | $217.21 | 402.00 K | $6.82 B |
| 06/12/2026 | $219.78 | $215.25 (-2.06%) | $222.00 | $214.76 | 379.24 K | $6.74 B |
| 06/11/2026 | $214.20 | $217.06 (1.34%) | $218.27 | $209.86 | 469.10 K | $6.79 B |
| 06/10/2026 | $216.92 | $213.19 (-1.72%) | $220.71 | $211.06 | 417.95 K | $6.67 B |
| 06/09/2026 | $209.89 | $217.38 (3.57%) | $217.72 | $208.91 | 433.90 K | $6.80 B |
| 06/08/2026 | $211.53 | $206.79 (-2.24%) | $211.55 | $206.73 | 475.70 K | $6.47 B |
| 06/05/2026 | $216.89 | $212.72 (-1.92%) | $218.94 | $210.53 | 428.62 K | $6.66 B |
| 06/04/2026 | $219.94 | $217.50 (-1.11%) | $222.00 | $216.31 | 295.52 K | $6.81 B |
| 06/03/2026 | $215.94 | $218.49 (1.18%) | $220.41 | $215.94 | 312.92 K | $6.84 B |
| 06/02/2026 | $223.22 | $218.28 (-2.21%) | $224.09 | $217.53 | 603.54 K | $6.83 B |
| 06/01/2026 | $219.35 | $221.01 (0.76%) | $223.32 | $215.55 | 384.12 K | $6.92 B |
| 05/29/2026 | $219.30 | $221.18 (0.86%) | $225.71 | $216.60 | 556.60 K | $6.92 B |
| 05/28/2026 | $214.05 | $218.96 (2.29%) | $220.03 | $211.10 | 304.53 K | $6.85 B |
| 05/27/2026 | $208.79 | $214.74 (2.85%) | $215.44 | $208.79 | 427.10 K | $6.72 B |
| 05/26/2026 | $200.52 | $206.56 (3.01%) | $207.34 | $200.52 | 353.20 K | $6.47 B |
| 05/22/2026 | $199.75 | $199.43 (-0.16%) | $201.22 | $198.23 | 304.42 K | $6.24 B |
| 05/21/2026 | $197.43 | $199.13 (0.86%) | $201.41 | $193.05 | 432.90 K | $6.23 B |
| 05/20/2026 | $200.59 | $200.25 (-0.17%) | $200.59 | $188.79 | 658.63 K | $6.27 B |
| 05/19/2026 | $204.78 | $199.88 (-2.39%) | $209.60 | $194.00 | 1.19 M | $6.26 B |
| 05/18/2026 | $194.84 | $196.63 (0.92%) | $198.90 | $194.84 | 571.44 K | $6.16 B |
| 05/15/2026 | $199.38 | $194.66 (-2.37%) | $199.38 | $192.90 | 347.44 K | $6.09 B |
| 05/14/2026 | $201.33 | $202.11 (0.39%) | $203.84 | $200.58 | 263.70 K | $6.33 B |
| 05/13/2026 | $204.74 | $199.36 (-2.63%) | $204.74 | $197.60 | 284.63 K | $6.24 B |
| 05/12/2026 | $207.25 | $202.03 (-2.52%) | $207.25 | $199.31 | 330.80 K | $6.32 B |
| 05/11/2026 | $210.00 | $204.93 (-2.41%) | $210.87 | $204.78 | 335.40 K | $6.42 B |
| 05/08/2026 | $212.84 | $210.45 (-1.12%) | $212.87 | $208.48 | 242.70 K | $6.59 B |
| 05/07/2026 | $220.16 | $211.71 (-3.84%) | $220.91 | $210.12 | 353.55 K | $6.63 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.
