5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-14.76%
Eagle Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $214.73 | $218.07 (1.56%) | $218.70 | $212.21 | 147.90 K | $7.02 B |
| 05/05/2026 | $206.95 | $209.73 (1.34%) | $210.66 | $204.36 | 214.60 K | $6.76 B |
| 05/04/2026 | $208.91 | $204.78 (-1.98%) | $210.00 | $203.35 | 436.22 K | $6.60 B |
| 05/01/2026 | $210.57 | $210.82 (0.12%) | $213.01 | $206.21 | 319.31 K | $6.80 B |
| 04/30/2026 | $208.00 | $210.11 (1.01%) | $212.12 | $205.48 | 400.30 K | $6.78 B |
| 04/29/2026 | $208.88 | $204.56 (-2.07%) | $210.40 | $203.07 | 313.44 K | $6.60 B |
| 04/28/2026 | $210.35 | $207.44 (-1.38%) | $210.78 | $205.83 | 273.03 K | $6.69 B |
| 04/27/2026 | $207.67 | $209.89 (1.07%) | $212.14 | $206.14 | 340.60 K | $6.77 B |
| 04/24/2026 | $207.93 | $208.76 (0.4%) | $211.10 | $207.93 | 308.70 K | $6.73 B |
| 04/23/2026 | $206.33 | $208.40 (1%) | $209.98 | $204.66 | 210.42 K | $6.72 B |
| 04/22/2026 | $208.12 | $204.07 (-1.95%) | $208.73 | $203.44 | 256.00 K | $6.58 B |
| 04/21/2026 | $207.98 | $205.75 (-1.07%) | $210.49 | $204.36 | 512.69 K | $6.63 B |
| 04/20/2026 | $200.38 | $206.05 (2.83%) | $206.70 | $200.18 | 375.31 K | $6.64 B |
| 04/17/2026 | $201.67 | $201.28 (-0.19%) | $209.00 | $201.12 | 477.20 K | $6.49 B |
| 04/16/2026 | $198.53 | $197.56 (-0.49%) | $199.80 | $195.18 | 305.10 K | $6.37 B |
| 04/15/2026 | $201.60 | $197.10 (-2.23%) | $201.60 | $195.94 | 396.93 K | $6.36 B |
| 04/14/2026 | $202.74 | $201.57 (-0.58%) | $204.99 | $201.55 | 247.90 K | $6.50 B |
| 04/13/2026 | $197.68 | $201.83 (2.1%) | $202.39 | $194.08 | 279.80 K | $6.51 B |
| 04/10/2026 | $198.64 | $199.47 (0.42%) | $201.09 | $197.32 | 293.00 K | $6.43 B |
| 04/09/2026 | $194.17 | $197.29 (1.61%) | $198.68 | $194.05 | 275.00 K | $6.36 B |
| 04/08/2026 | $195.57 | $195.72 (0.08%) | $198.57 | $189.88 | 606.90 K | $6.31 B |
| 04/07/2026 | $183.61 | $185.14 (0.83%) | $189.99 | $182.88 | 476.56 K | $5.97 B |
| 04/06/2026 | $187.03 | $185.66 (-0.73%) | $188.09 | $183.46 | 621.72 K | $5.99 B |
| 04/02/2026 | $186.38 | $187.96 (0.85%) | $194.44 | $183.61 | 473.54 K | $6.06 B |
| 04/01/2026 | $190.58 | $190.96 (0.2%) | $194.70 | $190.48 | 449.54 K | $6.16 B |
| 03/31/2026 | $184.27 | $189.45 (2.81%) | $190.45 | $182.17 | 497.12 K | $6.11 B |
| 03/30/2026 | $185.00 | $181.50 (-1.89%) | $185.00 | $180.98 | 429.93 K | $5.85 B |
| 03/27/2026 | $184.54 | $182.32 (-1.2%) | $184.86 | $180.52 | 408.70 K | $5.88 B |
| 03/26/2026 | $184.94 | $183.92 (-0.55%) | $190.01 | $183.55 | 425.63 K | $5.93 B |
| 03/25/2026 | $184.67 | $186.69 (1.09%) | $188.36 | $183.27 | 691.52 K | $6.02 B |
| 03/24/2026 | $179.71 | $182.84 (1.74%) | $184.56 | $179.67 | 479.82 K | $5.90 B |
| 03/23/2026 | $179.54 | $182.46 (1.63%) | $184.36 | $177.34 | 499.10 K | $5.88 B |
| 03/20/2026 | $178.44 | $173.07 (-3.01%) | $178.44 | $171.99 | 665.30 K | $5.58 B |
| 03/19/2026 | $180.28 | $176.99 (-1.82%) | $181.06 | $175.59 | 655.70 K | $5.71 B |
| 03/18/2026 | $185.41 | $183.55 (-1%) | $187.66 | $183.53 | 392.65 K | $5.92 B |
| 03/17/2026 | $189.55 | $188.50 (-0.55%) | $191.24 | $185.97 | 663.73 K | $6.08 B |
| 03/16/2026 | $188.03 | $187.23 (-0.43%) | $190.53 | $185.97 | 393.30 K | $6.04 B |
| 03/13/2026 | $187.88 | $186.47 (-0.75%) | $188.69 | $184.08 | 352.90 K | $6.01 B |
| 03/12/2026 | $187.79 | $186.43 (-0.72%) | $191.32 | $185.50 | 544.65 K | $6.01 B |
| 03/11/2026 | $193.56 | $191.23 (-1.2%) | $193.56 | $190.38 | 389.95 K | $6.17 B |
| 03/10/2026 | $194.78 | $193.82 (-0.49%) | $198.54 | $192.33 | 348.30 K | $6.25 B |
| 03/09/2026 | $193.28 | $196.49 (1.66%) | $197.62 | $188.76 | 487.80 K | $6.34 B |
| 03/06/2026 | $202.01 | $196.79 (-2.58%) | $203.05 | $195.37 | 510.01 K | $6.35 B |
| 03/05/2026 | $211.81 | $205.58 (-2.94%) | $211.81 | $202.82 | 406.40 K | $6.63 B |
| 03/04/2026 | $213.99 | $211.45 (-1.19%) | $213.99 | $210.31 | 340.60 K | $6.82 B |
| 03/03/2026 | $212.70 | $213.88 (0.55%) | $216.17 | $210.00 | 386.10 K | $6.90 B |
| 03/02/2026 | $219.13 | $219.15 (0.01%) | $221.87 | $215.25 | 321.40 K | $7.07 B |
| 02/27/2026 | $223.33 | $223.80 (0.21%) | $226.07 | $219.33 | 262.60 K | $7.22 B |
| 02/26/2026 | $223.86 | $226.19 (1.04%) | $227.49 | $220.18 | 305.00 K | $7.29 B |
| 02/25/2026 | $234.88 | $222.27 (-5.37%) | $236.81 | $221.56 | 1.02 M | $7.17 B |
| 02/24/2026 | $225.15 | $231.69 (2.9%) | $234.10 | $225.15 | 660.94 K | $7.47 B |
| 02/23/2026 | $234.44 | $225.20 (-3.94%) | $235.44 | $222.72 | 428.54 K | $7.26 B |
| 02/20/2026 | $234.71 | $235.30 (0.25%) | $238.74 | $232.82 | 444.25 K | $7.59 B |
| 02/19/2026 | $228.35 | $234.40 (2.65%) | $234.77 | $228.35 | 413.02 K | $7.56 B |
| 02/18/2026 | $230.89 | $231.49 (0.26%) | $234.08 | $227.06 | 426.90 K | $7.46 B |
| 02/17/2026 | $227.00 | $229.72 (1.2%) | $231.79 | $223.19 | 677.15 K | $7.41 B |
| 02/13/2026 | $234.63 | $235.11 (0.2%) | $237.82 | $231.84 | 445.60 K | $7.58 B |
| 02/12/2026 | $231.00 | $232.67 (0.72%) | $237.10 | $230.49 | 548.65 K | $7.50 B |
| 02/11/2026 | $229.00 | $229.98 (0.43%) | $230.22 | $224.24 | 421.97 K | $7.42 B |
| 02/10/2026 | $227.21 | $230.26 (1.34%) | $231.40 | $226.22 | 265.22 K | $7.43 B |
| 02/09/2026 | $225.70 | $227.01 (0.58%) | $229.56 | $225.51 | 361.24 K | $7.32 B |
| 02/06/2026 | $226.13 | $225.85 (-0.12%) | $230.80 | $225.12 | 546.50 K | $7.28 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.
