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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$77.43$106.31453,600——
2013-12-30$76.78$105.42574,600——
2013-12-27$75.35$103.45296,400——
2013-12-26$75.00$102.97353,300——
2013-12-24$74.65$102.49113,800——
2013-12-23$74.37$102.11548,200——
2013-12-20$73.31$100.65966,700——
2013-12-19$72.86$100.04532,900——
2013-12-18$75.69$103.92736,300——
2013-12-17$73.09$100.21319,600——
2013-12-16$73.94$101.38442,100——
2013-12-13$73.97$101.421,366,000——
2013-12-12$72.56$99.49622,900——
2013-12-11$72.85$99.88743,000——
2013-12-10$74.73$102.46312,700——
2013-12-09$75.41$103.39447,900——
2013-12-06$75.66$103.74437,100——
2013-12-05$74.52$102.17406,300——
2013-12-04$75.35$103.31406,800——
2013-12-03$75.65$103.72737,100——
2013-12-02$77.12$105.74382,700——
2013-11-29$78.00$106.95162,600——
2013-11-27$78.37$107.45400,600——
2013-11-26$78.33$107.40407,900——
2013-11-25$78.10$107.08346,000——
2013-11-22$78.24$107.27336,500——
2013-11-21$78.44$107.55438,700——
2013-11-20$77.01$105.59512,300——
2013-11-19$76.29$104.60766,600——
2013-11-18$77.46$106.21620,600——
2013-11-15$79.10$108.45466,700——
2013-11-14$79.29$108.711,110,900——
2013-11-13$76.31$104.63418,700——
2013-11-12$75.94$104.12480,200——
2013-11-11$76.77$105.26320,000——
2013-11-08$76.22$104.51429,000——
2013-11-07$75.43$103.42543,800——
2013-11-06$77.41$106.14530,900——
2013-11-05$78.06$107.03353,000——
2013-11-04$79.20$108.591,038,100——
2013-11-01$76.67$105.12688,400——
2013-10-31$75.01$102.85865,200——
2013-10-30$75.95$104.13561,000——
2013-10-29$77.04$105.63527,200——
2013-10-28$76.73$105.20363,500——
2013-10-25$76.86$105.38504,300——
2013-10-24$76.71$105.181,026,800——
2013-10-23$73.40$100.64238,500——
2013-10-22$73.84$101.24490,400——
2013-10-21$73.01$100.10808,900——
2013-10-18$74.85$102.63724,600——
2013-10-17$73.48$100.75724,100——
2013-10-16$71.31$97.77740,500——
2013-10-15$70.67$96.901,165,600——
2013-10-14$72.88$99.93605,900——
2013-10-11$73.09$100.21697,100——
2013-10-10$72.39$99.25657,200——
2013-10-09$70.53$96.70839,600——
2013-10-08$70.82$97.10850,000——
2013-10-07$72.79$99.80613,200——
2013-10-04$73.33$100.54741,200——
2013-10-03$72.90$99.95671,600——
2013-10-02$74.10$101.46604,900——
2013-10-01$73.89$101.171,259,700——
2013-09-30$72.55$99.34815,900——
2013-09-27$73.19$100.22832,100——
2013-09-26$71.99$98.57713,600——
2013-09-25$71.42$97.79535,500——
2013-09-24$71.84$98.37842,500——
2013-09-23$69.68$95.41608,000——
2013-09-20$70.96$97.16727,900——
2013-09-19$72.68$99.52724,300——
2013-09-18$72.95$99.89853,700——
2013-09-17$70.89$97.07398,500——
2013-09-16$70.27$96.22561,700——
2013-09-13$70.76$96.89413,800——
2013-09-12$70.12$96.01627,300——
2013-09-11$69.46$95.11525,300——
2013-09-10$69.51$95.18468,000——
2013-09-09$68.80$94.201,049,100——
2013-09-06$65.50$89.69628,900——
2013-09-05$64.34$88.10418,700——
2013-09-04$64.06$87.71401,600——
2013-09-03$64.25$87.97634,000——
2013-08-30$64.16$87.85614,900——
2013-08-29$64.12$87.80664,300——
2013-08-28$64.27$88.00432,800——
2013-08-27$64.31$88.06521,600——
2013-08-26$65.62$89.85356,500——
2013-08-23$65.53$89.73493,300——
2013-08-22$67.69$92.68372,600——
2013-08-21$66.02$90.40431,300——
2013-08-20$66.68$91.30337,700——
2013-08-19$64.60$88.45495,400——
2013-08-16$65.59$89.81554,700——
2013-08-15$65.15$89.21681,900——
2013-08-14$65.95$90.30385,800——
2013-08-13$66.93$91.64564,500——
2013-08-12$67.21$92.03527,500——
2013-08-09$67.56$92.51842,900——
2013-08-08$67.92$93.001,505,400——
2013-08-07$66.00$90.37911,100——
2013-08-06$66.82$91.491,006,600——
2013-08-05$69.76$95.52490,600——
2013-08-02$69.55$95.23648,100——
2013-08-01$68.50$93.79757,800——
2013-07-31$67.48$92.40657,700——
2013-07-30$66.82$91.49734,300——
2013-07-29$65.68$89.93418,200——
2013-07-26$66.55$91.12734,700——
2013-07-25$66.58$91.16891,400——
2013-07-24$67.31$92.16558,900——
2013-07-23$68.53$93.83529,500——
2013-07-22$69.26$94.83590,300——
2013-07-19$70.48$96.50454,300——
2013-07-18$69.74$95.49461,100——
2013-07-17$69.22$94.78687,000——
2013-07-16$68.35$93.59781,400——
2013-07-15$70.02$95.87527,100——
2013-07-12$71.29$97.61620,700——
2013-07-11$70.79$96.931,416,700——
2013-07-10$67.55$92.491,103,300——
2013-07-09$67.25$92.08784,400——
2013-07-08$64.93$88.91675,500——
2013-07-05$65.66$89.90697,500——
2013-07-03$66.06$90.45511,600——
2013-07-02$65.93$90.27615,900——
2013-07-01$67.40$92.29765,800——
2013-06-28$66.27$90.743,859,900——
2013-06-27$68.43$93.70856,300——
2013-06-26$66.53$91.10605,700——
2013-06-25$66.00$90.37950,300——
2013-06-24$64.37$88.141,243,100——
2013-06-21$65.75$90.031,917,100——
2013-06-20$68.10$93.25847,800——
2013-06-19$71.58$98.01648,100——
2013-06-18$73.02$99.98370,700——
2013-06-17$72.68$99.52571,900——
2013-06-14$71.51$97.91374,000——
2013-06-13$72.00$98.45710,000——
2013-06-12$68.55$93.73957,800——
2013-06-11$68.41$93.54533,300——
2013-06-10$70.97$97.04521,500——
2013-06-07$71.05$97.15437,500——
2013-06-06$69.92$95.60620,500——
2013-06-05$68.40$93.531,051,600——
2013-06-04$70.00$95.71808,400——
2013-06-03$71.78$98.151,455,100——
2013-05-31$73.75$100.84611,700——
2013-05-30$75.60$103.37501,800——
2013-05-29$74.94$102.47497,300——
2013-05-28$76.83$105.05503,900——
2013-05-24$75.24$102.88403,200——
2013-05-23$74.89$102.40657,900——
2013-05-22$74.28$101.57814,300——
2013-05-21$76.65$104.81607,000——
2013-05-20$76.34$104.38533,300——
2013-05-17$77.30$105.70810,500——
2013-05-16$75.38$103.07979,300——
2013-05-15$74.10$101.321,731,100——
2013-05-14$72.01$98.461,048,500——
2013-05-13$71.36$97.57698,400——
2013-05-10$71.96$98.39772,800——
2013-05-09$70.73$96.71654,000——
2013-05-08$71.58$97.87871,900——
2013-05-07$70.53$96.44818,600——
2013-05-06$69.77$95.40663,400——
2013-05-03$69.42$94.921,751,200——
2013-05-02$67.18$91.861,376,800——
2013-05-01$65.01$88.891,494,000——
2013-04-30$67.75$92.646,959,300——
2013-04-29$67.68$92.54753,900——
2013-04-26$68.34$93.44766,700——
2013-04-25$68.55$93.731,366,700——
2013-04-24$66.62$91.09993,900——
2013-04-23$65.13$89.06694,800——
2013-04-22$64.22$87.81841,000——
2013-04-19$63.06$86.22635,800——
2013-04-18$62.05$84.841,150,800——
2013-04-17$64.11$87.661,094,500——
2013-04-16$64.56$88.281,173,100——
2013-04-15$62.28$85.16927,900——
2013-04-12$65.82$90.00835,900——
2013-04-11$67.54$92.35662,100——
2013-04-10$67.08$91.72648,600——
2013-04-09$67.10$91.75798,200——
2013-04-08$67.43$92.201,388,600——
2013-04-05$66.83$91.381,978,700——
2013-04-04$62.53$85.501,021,400——
2013-04-03$61.72$84.261,109,700——
2013-04-02$63.80$87.10733,500——
2013-04-01$64.47$88.01750,200——
2013-03-28$66.63$90.96862,600——
2013-03-27$65.96$90.04873,800——
2013-03-26$67.00$91.46880,500——
2013-03-25$66.54$90.841,922,300——
2013-03-22$67.90$92.69661,000——
2013-03-21$68.78$93.89777,600——
2013-03-20$70.95$96.86503,900——
2013-03-19$70.44$96.16860,900——
2013-03-18$70.30$95.97913,900——
2013-03-15$71.13$97.101,104,800——
2013-03-14$71.49$97.59862,700——
2013-03-13$69.79$95.271,261,100——
2013-03-12$69.81$95.30802,700——
2013-03-11$70.39$96.091,092,400——
2013-03-08$71.57$97.70897,300——
2013-03-07$70.03$95.60822,000——
2013-03-06$69.49$94.86930,300——
2013-03-05$69.67$95.111,578,500——
2013-03-04$67.44$92.061,497,300——
2013-03-01$66.34$90.561,626,600——
2013-02-28$64.31$87.79768,300——
2013-02-27$63.40$86.55576,400——
2013-02-26$61.97$84.60909,600——
2013-02-25$60.43$82.49782,800——
2013-02-22$63.50$86.691,049,400——
2013-02-21$61.05$83.341,868,200——
2013-02-20$62.21$84.921,589,000——
2013-02-19$67.55$92.211,071,300——
2013-02-15$69.09$94.321,320,300——
2013-02-14$67.34$91.93876,500——
2013-02-13$65.96$90.04394,500——
2013-02-12$66.00$90.10756,000——
2013-02-11$64.56$88.13460,300——
2013-02-08$64.81$88.47262,500——
2013-02-07$64.30$87.781,353,300——
2013-02-06$66.21$90.39771,300——
2013-02-05$66.00$90.10416,100——
2013-02-04$65.31$89.16352,000——
2013-02-01$65.65$89.62798,900——
2013-01-31$64.77$88.42608,100——
2013-01-30$64.00$87.37654,600——
2013-01-29$65.78$89.80364,200——
2013-01-28$64.57$88.15943,700——
2013-01-25$66.60$90.92534,500——
2013-01-24$65.19$88.99512,300——
2013-01-23$64.41$87.93450,000——
2013-01-22$64.95$88.67342,000——
2013-01-18$64.01$87.38397,300——
2013-01-17$63.66$86.90725,000——
2013-01-16$62.38$85.16674,400——
2013-01-15$63.71$86.97648,900——
2013-01-14$63.16$86.221,056,500——
2013-01-11$64.95$88.67563,200——
2013-01-10$65.60$89.55729,000——
2013-01-09$64.47$88.01636,200——
2013-01-08$64.74$88.38897,100——
2013-01-07$63.34$86.471,133,800——
2013-01-04$63.28$86.39532,400——
2013-01-03$62.27$85.01712,800——
2013-01-02$62.30$85.051,106,200——