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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$98.53$137.35256,300——
2016-12-29$98.94$137.92340,300——
2016-12-28$99.28$138.40273,400——
2016-12-27$101.05$140.87385,500——
2016-12-23$99.43$138.61189,100——
2016-12-22$99.14$138.20262,500——
2016-12-21$100.67$140.34327,400——
2016-12-20$100.42$139.85334,200——
2016-12-19$99.52$138.59277,000——
2016-12-16$98.33$136.94837,500——
2016-12-15$98.17$136.71371,700——
2016-12-14$98.44$137.09882,600——
2016-12-13$98.35$136.96777,500——
2016-12-12$99.50$138.57780,500——
2016-12-09$102.07$142.15358,600——
2016-12-08$101.75$141.70579,800——
2016-12-07$101.92$141.94803,500——
2016-12-06$100.97$140.61472,500——
2016-12-05$100.48$139.93663,300——
2016-12-02$99.54$138.62686,400——
2016-12-01$98.50$137.171,082,800——
2016-11-30$97.20$135.361,170,000——
2016-11-29$93.19$129.78359,100——
2016-11-28$93.43$130.11544,600——
2016-11-25$96.03$133.73154,500——
2016-11-23$95.33$132.76334,300——
2016-11-22$94.68$131.851,035,900——
2016-11-21$93.38$130.04733,700——
2016-11-18$92.34$128.60868,700——
2016-11-17$92.89$129.361,456,900——
2016-11-16$95.52$133.021,298,700——
2016-11-15$95.95$133.621,085,500——
2016-11-14$96.02$133.721,318,400——
2016-11-11$94.11$131.061,141,400——
2016-11-10$95.37$132.812,116,800——
2016-11-09$92.69$129.082,260,700——
2016-11-08$85.48$119.04764,500——
2016-11-07$84.20$117.26532,900——
2016-11-04$82.07$114.29657,800——
2016-11-03$80.20$111.69688,900——
2016-11-02$82.72$115.201,115,500——
2016-11-01$82.87$115.41994,600——
2016-10-31$80.97$112.76627,600——
2016-10-28$80.49$112.09642,800——
2016-10-27$79.55$110.78523,900——
2016-10-26$79.99$111.40795,000——
2016-10-25$79.80$111.131,513,200——
2016-10-24$79.83$111.172,089,800——
2016-10-21$77.38$107.76883,100——
2016-10-20$76.20$106.12724,700——
2016-10-19$77.47$107.89778,100——
2016-10-18$78.43$109.22201,000——
2016-10-17$77.94$108.54417,800——
2016-10-14$78.16$108.85321,000——
2016-10-13$77.96$108.57522,400——
2016-10-12$77.01$107.25372,500——
2016-10-11$77.42$107.82474,600——
2016-10-10$79.27$110.39516,900——
2016-10-07$77.84$108.40983,100——
2016-10-06$79.98$111.38769,000——
2016-10-05$77.20$107.51622,900——
2016-10-04$75.61$105.16781,700——
2016-10-03$75.80$105.42491,200——
2016-09-30$77.30$107.51736,000——
2016-09-29$78.32$108.93827,100——
2016-09-28$77.72$108.09990,000——
2016-09-27$76.18$105.95499,200——
2016-09-26$77.20$107.37462,900——
2016-09-23$76.49$106.38343,800——
2016-09-22$76.80$106.81593,500——
2016-09-21$75.92$105.59716,000——
2016-09-20$73.75$102.57401,800——
2016-09-19$74.74$103.95579,700——
2016-09-16$73.33$101.99833,700——
2016-09-15$75.58$105.12741,100——
2016-09-14$75.39$104.85580,400——
2016-09-13$76.15$105.91646,600——
2016-09-12$77.82$108.231,394,200——
2016-09-09$74.65$103.821,027,700——
2016-09-08$79.39$110.41343,700——
2016-09-07$80.23$111.58440,200——
2016-09-06$80.49$111.94716,800——
2016-09-02$81.21$112.95514,400——
2016-09-01$79.81$111.00388,300——
2016-08-31$80.37$111.781,066,100——
2016-08-30$82.94$115.35296,400——
2016-08-29$83.64$116.33526,000——
2016-08-26$82.72$115.05349,300——
2016-08-25$82.87$115.25370,600——
2016-08-24$83.45$116.06381,800——
2016-08-23$83.61$116.28292,200——
2016-08-22$82.86$115.24626,300——
2016-08-19$81.74$113.68450,300——
2016-08-18$83.14$115.63346,100——
2016-08-17$81.96$113.99407,400——
2016-08-16$82.56$114.82240,200——
2016-08-15$83.29$115.84325,900——
2016-08-12$82.11$114.20456,300——
2016-08-11$82.11$114.20678,800——
2016-08-10$81.26$113.02521,900——
2016-08-09$80.72$112.26524,300——
2016-08-08$81.46$113.29505,000——
2016-08-05$81.37$113.17357,800——
2016-08-04$81.28$113.04490,700——
2016-08-03$82.11$114.20574,700——
2016-08-02$80.33$111.72893,900——
2016-08-01$81.93$113.95896,200——
2016-07-29$83.95$116.761,000,100——
2016-07-28$85.00$118.22527,100——
2016-07-27$85.30$118.63661,700——
2016-07-26$85.90$119.47659,300——
2016-07-25$85.92$119.501,662,800——
2016-07-22$83.91$116.701,104,600——
2016-07-21$82.94$115.35823,600——
2016-07-20$83.52$116.161,622,300——
2016-07-19$80.07$111.36286,600——
2016-07-18$80.78$112.35407,700——
2016-07-15$79.76$110.93405,800——
2016-07-14$80.01$111.28692,200——
2016-07-13$81.38$113.18722,200——
2016-07-12$80.65$112.17491,000——
2016-07-11$79.87$111.08368,900——
2016-07-08$79.66$110.79538,200——
2016-07-07$78.70$109.45530,000——
2016-07-06$78.13$108.66574,400——
2016-07-05$76.11$105.85457,600——
2016-07-01$78.41$109.05802,900——
2016-06-30$77.15$107.30568,100——
2016-06-29$75.49$104.99455,500——
2016-06-28$73.49$102.21611,200——
2016-06-27$72.15$100.351,251,800——
2016-06-24$76.70$106.671,002,300——
2016-06-23$80.17$111.50714,300——
2016-06-22$77.36$107.59299,100——
2016-06-21$78.34$108.95363,900——
2016-06-20$78.02$108.51713,800——
2016-06-17$77.60$107.92824,700——
2016-06-16$76.59$106.52765,400——
2016-06-15$77.72$107.95695,000——
2016-06-14$78.51$109.05345,500——
2016-06-13$78.89$109.58424,700——
2016-06-10$79.71$110.72394,100——
2016-06-09$81.22$112.81430,300——
2016-06-08$82.32$114.34592,900——
2016-06-07$81.71$113.49553,300——
2016-06-06$80.78$112.20951,100——
2016-06-03$77.60$107.79586,200——
2016-06-02$77.67$107.88597,900——
2016-06-01$79.59$110.55407,000——
2016-05-31$78.32$108.79423,000——
2016-05-27$79.21$110.02360,000——
2016-05-26$79.95$111.051,175,800——
2016-05-25$78.19$108.61538,800——
2016-05-24$77.65$107.86373,200——
2016-05-23$76.55$106.33427,900——
2016-05-20$75.69$105.13913,000——
2016-05-19$73.04$101.451,586,200——
2016-05-18$75.15$104.38693,200——
2016-05-17$76.07$105.66566,900——
2016-05-16$76.46$106.20358,600——
2016-05-13$75.95$105.49479,000——
2016-05-12$76.56$106.34437,900——
2016-05-11$76.25$105.91840,900——
2016-05-10$77.34$107.42774,100——
2016-05-09$74.13$102.97301,300——
2016-05-06$74.13$102.97356,500——
2016-05-05$73.61$102.24574,400——
2016-05-04$72.94$101.31436,600——
2016-05-03$73.73$102.41326,900——
2016-05-02$74.35$103.27304,500——
2016-04-29$74.12$102.95523,300——
2016-04-28$74.10$102.92450,000——
2016-04-27$75.77$105.24315,000——
2016-04-26$75.24$104.51324,800——
2016-04-25$74.55$103.55469,400——
2016-04-22$75.25$104.52448,700——
2016-04-21$74.62$103.65999,200——
2016-04-20$74.51$103.49651,300——
2016-04-19$73.24$101.73316,700——
2016-04-18$72.68$100.95317,700——
2016-04-15$72.12$100.17389,500——
2016-04-14$71.75$99.66445,600——
2016-04-13$71.31$99.05428,900——
2016-04-12$70.11$97.24626,600——
2016-04-11$69.96$97.04532,100——
2016-04-08$70.97$98.44516,000——
2016-04-07$69.53$96.441,232,700——
2016-04-06$69.14$95.90776,700——
2016-04-05$68.78$95.40578,500——
2016-04-04$69.57$96.49394,200——
2016-04-01$70.76$98.15553,300——
2016-03-31$70.11$97.24713,400——
2016-03-30$70.19$97.35585,200——
2016-03-29$70.49$97.77639,900——
2016-03-28$69.10$95.84556,800——
2016-03-24$68.03$94.36650,400——
2016-03-23$68.34$94.79672,300——
2016-03-22$69.33$96.16824,200——
2016-03-21$68.32$94.76499,900——
2016-03-18$68.11$94.471,199,500——
2016-03-17$67.05$93.001,052,100——
2016-03-16$64.43$89.37757,100——
2016-03-15$63.01$87.40461,400——
2016-03-14$63.57$88.17436,000——
2016-03-11$64.18$89.02611,200——
2016-03-10$61.83$85.76661,500——
2016-03-09$62.53$86.73580,200——
2016-03-08$62.22$86.30887,900——
2016-03-07$65.67$91.091,045,700——
2016-03-04$63.07$87.48820,200——
2016-03-03$62.83$87.15735,300——
2016-03-02$62.74$87.02598,000——
2016-03-01$61.91$85.87893,900——
2016-02-29$60.42$83.801,028,100——
2016-02-26$60.87$84.43807,100——
2016-02-25$61.53$85.341,048,000——
2016-02-24$60.95$84.541,283,500——
2016-02-23$58.56$81.22769,900——
2016-02-22$58.67$81.38539,300——
2016-02-19$56.47$78.32536,600——
2016-02-18$56.36$78.17611,900——
2016-02-17$56.97$79.02834,400——
2016-02-16$55.34$76.76985,400——
2016-02-12$53.08$73.62885,200——
2016-02-11$51.86$71.93654,700——
2016-02-10$52.93$73.41759,600——
2016-02-09$52.15$72.33957,600——
2016-02-08$51.74$71.76979,100——
2016-02-05$55.04$76.341,277,100——
2016-02-04$54.62$75.761,415,700——
2016-02-03$52.89$73.36758,900——
2016-02-02$51.89$71.97734,800——
2016-02-01$53.54$74.261,207,300——
2016-01-29$53.54$74.262,185,100——
2016-01-28$46.85$64.981,489,900——
2016-01-27$47.89$66.42879,100——
2016-01-26$47.53$65.921,185,900——
2016-01-25$47.42$65.77693,700——
2016-01-22$49.56$68.74565,000——
2016-01-21$48.79$67.67895,100——
2016-01-20$48.03$66.621,416,600——
2016-01-19$48.36$67.08765,400——
2016-01-15$50.51$70.06881,000——
2016-01-14$51.02$70.771,933,000——
2016-01-13$51.67$71.671,093,400——
2016-01-12$54.01$74.911,009,200——
2016-01-11$54.03$74.94882,000——
2016-01-08$54.98$76.26604,400——
2016-01-07$55.91$77.55617,700——
2016-01-06$57.54$79.81927,300——
2016-01-05$60.66$84.14744,800——
2016-01-04$61.36$85.11866,000——