NYSE:EXP | Historical Stock Price | EAGLE MATERIALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.05$8.37$22.99$63.14$173.42$476.291994-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.50$79.86706,000——
2012-12-28$57.18$78.06477,500——
2012-12-27$56.91$77.69263,000——
2012-12-26$57.10$77.95327,900——
2012-12-24$57.45$78.43167,600——
2012-12-21$57.71$78.781,209,800——
2012-12-20$58.60$80.00675,100——
2012-12-19$57.39$78.341,076,500——
2012-12-18$57.75$78.70732,700——
2012-12-17$56.89$77.531,036,400——
2012-12-14$55.77$76.00546,800——
2012-12-13$55.41$75.511,090,600——
2012-12-12$54.83$74.721,309,600——
2012-12-11$53.92$73.48871,800——
2012-12-10$52.64$71.74441,100——
2012-12-07$52.69$71.80458,800——
2012-12-06$51.75$70.52718,600——
2012-12-05$52.18$71.11822,600——
2012-12-04$54.77$74.64682,300——
2012-12-03$53.17$72.46563,500——
2012-11-30$53.22$72.531,315,400——
2012-11-29$54.24$73.92956,000——
2012-11-28$54.26$73.941,370,000——
2012-11-27$54.20$73.861,631,800——
2012-11-26$55.72$75.93431,300——
2012-11-23$56.31$76.74304,200——
2012-11-21$55.19$75.21465,600——
2012-11-20$55.49$75.62480,100——
2012-11-19$54.54$74.33454,100——
2012-11-16$53.02$72.25652,600——
2012-11-15$51.38$70.02942,700——
2012-11-14$52.23$71.18630,700——
2012-11-13$53.82$73.34910,600——
2012-11-12$53.08$72.34435,000——
2012-11-09$52.50$71.55678,400——
2012-11-08$51.57$70.28593,400——
2012-11-07$52.97$72.19575,000——
2012-11-06$53.31$72.65570,900——
2012-11-05$53.38$72.74554,600——
2012-11-02$51.48$70.16510,700——
2012-11-01$52.00$70.861,065,800——
2012-10-31$52.97$72.192,012,100——
2012-10-26$48.22$65.711,258,900——
2012-10-25$49.52$67.48501,300——
2012-10-24$50.83$69.27464,900——
2012-10-23$49.65$67.66532,400——
2012-10-22$49.89$67.99223,900——
2012-10-19$49.85$67.93428,700——
2012-10-18$50.79$69.21843,400——
2012-10-17$49.42$67.35629,900——
2012-10-16$49.08$66.88572,100——
2012-10-15$48.32$65.85419,500——
2012-10-12$47.40$64.60472,800——
2012-10-11$48.16$65.63286,600——
2012-10-10$48.06$65.49323,900——
2012-10-09$47.44$64.65565,800——
2012-10-08$49.19$67.03343,100——
2012-10-05$49.63$67.63466,100——
2012-10-04$49.54$67.511,044,700——
2012-10-03$48.35$65.89663,500——
2012-10-02$48.47$66.05671,600——
2012-10-01$47.54$64.791,011,700——
2012-09-28$46.26$63.044,175,300——
2012-09-27$47.41$64.471,785,900——
2012-09-26$43.30$58.88662,400——
2012-09-25$44.83$60.96403,400——
2012-09-24$45.55$61.94463,100——
2012-09-21$45.74$62.20829,600——
2012-09-20$45.58$61.98379,800——
2012-09-19$45.96$62.50479,000——
2012-09-18$45.90$62.42352,500——
2012-09-17$45.98$62.53360,700——
2012-09-14$46.78$63.62486,800——
2012-09-13$47.13$64.09586,900——
2012-09-12$46.38$63.07411,400——
2012-09-11$44.83$60.96304,500——
2012-09-10$44.32$60.27364,900——
2012-09-07$44.69$60.77298,800——
2012-09-06$43.90$59.70307,600——
2012-09-05$42.66$58.01246,500——
2012-09-04$43.19$58.73289,500——
2012-08-31$42.65$58.00224,600——
2012-08-30$42.01$57.13212,400——
2012-08-29$42.66$58.01344,300——
2012-08-28$42.73$58.11434,400——
2012-08-27$42.64$57.99404,700——
2012-08-24$42.82$58.231,239,800——
2012-08-23$42.08$57.221,618,100——
2012-08-22$41.34$56.22707,700——
2012-08-21$39.59$53.84381,100——
2012-08-20$40.06$54.48267,700——
2012-08-17$40.75$55.42328,900——
2012-08-16$40.46$55.02514,300——
2012-08-15$39.03$53.08387,000——
2012-08-14$39.57$53.81466,500——
2012-08-13$39.42$53.61291,300——
2012-08-10$38.51$52.37395,900——
2012-08-09$38.49$52.34723,200——
2012-08-08$39.09$53.16549,300——
2012-08-07$39.47$53.67462,000——
2012-08-06$39.60$53.85504,400——
2012-08-03$38.07$51.77901,700——
2012-08-02$38.28$52.061,810,900——
2012-08-01$33.92$46.13471,200——
2012-07-31$34.75$47.26435,200——
2012-07-30$35.34$48.06446,500——
2012-07-27$36.10$49.09326,200——
2012-07-26$34.81$47.34701,700——
2012-07-25$34.83$47.371,568,300——
2012-07-24$37.48$50.97311,300——
2012-07-23$38.30$52.08436,100——
2012-07-20$38.83$52.80501,300——
2012-07-19$38.31$52.10554,200——
2012-07-18$37.82$51.43596,200——
2012-07-17$38.02$51.70501,000——
2012-07-16$38.19$51.93499,500——
2012-07-13$38.58$52.46880,300——
2012-07-12$38.24$52.001,389,100——
2012-07-11$36.97$50.28394,600——
2012-07-10$37.19$50.57510,500——
2012-07-09$37.80$51.40637,800——
2012-07-06$38.22$51.98341,000——
2012-07-05$38.27$52.04764,400——
2012-07-03$38.09$51.80567,800——
2012-07-02$38.51$52.37959,100——
2012-06-29$37.34$50.781,056,400——
2012-06-28$35.53$48.32571,000——
2012-06-27$34.92$47.49601,100——
2012-06-26$33.23$45.19461,700——
2012-06-25$32.64$44.39420,700——
2012-06-22$33.13$45.05685,500——
2012-06-21$32.16$43.73240,400——
2012-06-20$33.75$45.90342,200——
2012-06-19$33.69$45.68624,500——
2012-06-18$32.25$43.73353,500——
2012-06-15$32.19$43.65633,500——
2012-06-14$31.21$42.32379,200——
2012-06-13$31.00$42.03727,000——
2012-06-12$32.59$44.19495,500——
2012-06-11$31.95$43.32462,200——
2012-06-08$33.29$45.14632,700——
2012-06-07$32.02$43.41433,300——
2012-06-06$31.87$43.21441,100——
2012-06-05$30.35$41.15627,400——
2012-06-04$29.84$40.46588,000——
2012-06-01$30.47$41.31781,700——
2012-05-31$32.10$43.52514,000——
2012-05-30$32.56$44.15641,500——
2012-05-29$33.43$45.33460,300——
2012-05-25$32.14$43.58382,700——
2012-05-24$32.01$43.40373,500——
2012-05-23$31.54$42.76477,000——
2012-05-22$30.64$41.54568,800——
2012-05-21$31.23$42.341,005,900——
2012-05-18$30.40$41.22714,100——
2012-05-17$30.24$41.001,850,500——
2012-05-16$33.26$45.101,696,400——
2012-05-15$34.95$47.39317,900——
2012-05-14$34.87$47.28416,800——
2012-05-11$35.72$48.43430,100——
2012-05-10$35.65$48.34433,400——
2012-05-09$35.74$48.46777,800——
2012-05-08$36.13$48.99909,100——
2012-05-07$35.86$48.62706,100——
2012-05-04$36.11$48.96655,700——
2012-05-03$36.98$50.14793,600——
2012-05-02$37.21$50.45967,400——
2012-05-01$36.25$49.15933,600——
2012-04-30$35.22$47.75457,900——
2012-04-27$35.57$48.23290,700——
2012-04-26$34.99$47.44310,900——
2012-04-25$34.44$46.70331,200——
2012-04-24$33.62$45.58376,100——
2012-04-23$32.76$44.42364,500——
2012-04-20$32.99$44.73310,600——
2012-04-19$32.93$44.65553,300——
2012-04-18$33.88$45.94442,000——
2012-04-17$34.40$46.641,104,700——
2012-04-16$33.08$44.85513,800——
2012-04-13$33.08$44.85392,000——
2012-04-12$33.49$45.41839,800——
2012-04-11$32.99$44.73401,300——
2012-04-10$32.01$43.40828,300——
2012-04-09$33.61$45.57863,300——
2012-04-05$33.99$46.09449,800——
2012-04-04$33.90$45.96365,000——
2012-04-03$34.38$46.48403,300——
2012-04-02$34.60$46.78460,600——
2012-03-30$34.75$46.98420,800——
2012-03-29$35.41$47.87517,700——
2012-03-28$35.59$48.11840,500——
2012-03-27$35.35$47.79672,500——
2012-03-26$34.55$46.71855,400——
2012-03-23$34.80$47.051,013,300——
2012-03-22$35.67$48.22609,500——
2012-03-21$35.81$48.413,090,300——
2012-03-20$34.84$47.10337,800——
2012-03-19$35.15$47.52670,000——
2012-03-16$35.19$47.57734,300——
2012-03-15$35.23$47.63463,100——
2012-03-14$34.20$46.24732,600——
2012-03-13$35.37$47.821,196,300——
2012-03-12$33.00$44.61874,900——
2012-03-09$32.55$44.00515,000——
2012-03-08$32.28$43.64586,000——
2012-03-07$31.20$42.18522,400——
2012-03-06$30.33$41.00489,000——
2012-03-05$30.82$41.67256,500——
2012-03-02$30.56$41.31407,200——
2012-03-01$31.40$42.45361,100——
2012-02-29$31.38$42.42490,200——
2012-02-28$31.65$42.79416,700——
2012-02-27$32.11$43.41362,000——
2012-02-24$31.69$42.84275,700——
2012-02-23$32.30$43.67425,400——
2012-02-22$31.69$42.84309,000——
2012-02-21$32.19$43.52478,100——
2012-02-17$33.04$44.67251,000——
2012-02-16$33.40$45.15381,600——
2012-02-15$33.27$44.98698,800——
2012-02-14$32.88$44.45401,800——
2012-02-13$33.06$44.69420,900——
2012-02-10$32.40$43.80566,100——
2012-02-09$33.54$45.34481,200——
2012-02-08$33.08$44.72289,500——
2012-02-07$32.99$44.60570,800——
2012-02-06$32.67$44.17759,900——
2012-02-03$32.50$43.941,906,500——
2012-02-02$31.16$42.131,644,900——
2012-02-01$29.41$39.76885,400——
2012-01-31$29.41$39.76341,400——
2012-01-30$29.14$39.39393,300——
2012-01-27$29.55$39.95399,900——
2012-01-26$29.49$39.87418,500——
2012-01-25$29.83$40.33845,600——
2012-01-24$29.45$39.81618,200——
2012-01-23$28.98$39.18777,100——
2012-01-20$29.69$40.14727,100——
2012-01-19$30.18$40.80737,800——
2012-01-18$30.23$40.871,074,600——
2012-01-17$29.75$40.22485,400——
2012-01-13$29.25$39.54931,400——
2012-01-12$29.74$40.21891,500——
2012-01-11$29.35$39.68979,700——
2012-01-10$28.06$37.93778,400——
2012-01-09$27.48$37.15580,000——
2012-01-06$27.42$37.07906,900——
2012-01-05$27.42$37.07968,000——
2012-01-04$26.37$35.65338,300——
2012-01-03$26.15$35.35463,700——