5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
+7.65%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-2.53%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $214.73 | $217.06 (1.09%) | $219.75 | $212.21 | 383.43 K | $6.79 B |
| 05/05/2026 | $206.95 | $209.73 (1.34%) | $210.66 | $204.36 | 214.60 K | $6.57 B |
| 05/04/2026 | $208.91 | $204.78 (-1.98%) | $210.00 | $203.35 | 436.22 K | $6.41 B |
| 05/01/2026 | $210.57 | $210.82 (0.12%) | $213.01 | $206.21 | 319.31 K | $6.60 B |
| 04/30/2026 | $208.00 | $210.11 (1.01%) | $212.12 | $205.48 | 400.30 K | $6.58 B |
| 04/29/2026 | $208.88 | $204.56 (-2.07%) | $210.40 | $203.07 | 313.44 K | $6.40 B |
| 04/28/2026 | $210.35 | $207.44 (-1.38%) | $210.78 | $205.83 | 273.03 K | $6.49 B |
| 04/27/2026 | $207.67 | $209.89 (1.07%) | $212.14 | $206.14 | 340.60 K | $6.57 B |
| 04/24/2026 | $207.93 | $208.76 (0.4%) | $211.10 | $207.93 | 308.70 K | $6.54 B |
| 04/23/2026 | $206.33 | $208.40 (1%) | $209.98 | $204.66 | 210.42 K | $6.52 B |
| 04/22/2026 | $208.12 | $204.07 (-1.95%) | $208.73 | $203.44 | 256.00 K | $6.39 B |
| 04/21/2026 | $207.98 | $205.75 (-1.07%) | $210.49 | $204.36 | 512.69 K | $6.44 B |
| 04/20/2026 | $200.38 | $206.05 (2.83%) | $206.70 | $200.18 | 375.31 K | $6.45 B |
| 04/17/2026 | $201.67 | $201.28 (-0.19%) | $209.00 | $201.12 | 477.20 K | $6.30 B |
| 04/16/2026 | $198.53 | $197.56 (-0.49%) | $199.80 | $195.18 | 305.10 K | $6.18 B |
| 04/15/2026 | $201.60 | $197.10 (-2.23%) | $201.60 | $195.94 | 396.93 K | $6.17 B |
| 04/14/2026 | $202.74 | $201.57 (-0.58%) | $204.99 | $201.55 | 247.90 K | $6.31 B |
| 04/13/2026 | $197.68 | $201.83 (2.1%) | $202.39 | $194.08 | 279.80 K | $6.32 B |
| 04/10/2026 | $198.64 | $199.47 (0.42%) | $201.09 | $197.32 | 293.00 K | $6.24 B |
| 04/09/2026 | $194.17 | $197.29 (1.61%) | $198.68 | $194.05 | 275.00 K | $6.18 B |
| 04/08/2026 | $195.57 | $195.72 (0.08%) | $198.57 | $189.88 | 606.90 K | $6.13 B |
| 04/07/2026 | $183.61 | $185.14 (0.83%) | $189.99 | $182.88 | 476.56 K | $5.80 B |
| 04/06/2026 | $187.03 | $185.66 (-0.73%) | $188.09 | $183.46 | 621.72 K | $5.81 B |
| 04/02/2026 | $186.38 | $187.96 (0.85%) | $194.44 | $183.61 | 473.54 K | $5.88 B |
| 04/01/2026 | $190.58 | $190.96 (0.2%) | $194.70 | $190.48 | 449.54 K | $5.98 B |
| 03/31/2026 | $184.27 | $189.45 (2.81%) | $190.45 | $182.17 | 497.12 K | $5.93 B |
| 03/30/2026 | $185.00 | $181.50 (-1.89%) | $185.00 | $180.98 | 429.93 K | $5.68 B |
| 03/27/2026 | $184.54 | $182.32 (-1.2%) | $184.86 | $180.52 | 408.70 K | $5.71 B |
| 03/26/2026 | $184.94 | $183.92 (-0.55%) | $190.01 | $183.55 | 425.63 K | $5.76 B |
| 03/25/2026 | $184.67 | $186.69 (1.09%) | $188.36 | $183.27 | 691.52 K | $5.84 B |
| 03/24/2026 | $179.71 | $182.84 (1.74%) | $184.56 | $179.67 | 479.82 K | $5.72 B |
| 03/23/2026 | $179.54 | $182.46 (1.63%) | $184.36 | $177.34 | 499.10 K | $5.71 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.
