5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
+13.49%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-15.06%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $178.21 | $179.52 (0.74%) | $180.51 | $177.66 | 151.06 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 |
| 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 |
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.
