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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.66$128.06340,300——
2019-12-30$89.57$126.52190,900——
2019-12-27$91.21$128.84313,100——
2019-12-26$91.26$128.91388,500——
2019-12-24$90.32$127.58130,700——
2019-12-23$89.45$126.35217,300——
2019-12-20$90.07$127.23627,700——
2019-12-19$89.93$127.03281,400——
2019-12-18$90.69$128.10213,300——
2019-12-17$90.97$128.50513,300——
2019-12-16$90.44$127.75281,000——
2019-12-13$90.23$127.45436,000——
2019-12-12$90.39$127.68216,400——
2019-12-11$90.09$127.25305,600——
2019-12-10$89.55$126.49273,100——
2019-12-09$91.09$128.67358,900——
2019-12-06$92.67$130.76296,000——
2019-12-05$92.15$130.02218,600——
2019-12-04$91.60$129.25283,500——
2019-12-03$90.94$128.32443,600——
2019-12-02$90.88$128.23269,000——
2019-11-29$92.03$129.85141,200——
2019-11-27$94.14$132.83407,100——
2019-11-26$92.54$130.57448,000——
2019-11-25$91.06$128.49337,500——
2019-11-22$90.31$127.43166,600——
2019-11-21$91.75$129.46230,800——
2019-11-20$92.92$131.11362,400——
2019-11-19$92.79$130.93255,800——
2019-11-18$93.21$131.52413,300——
2019-11-15$92.67$130.76237,600——
2019-11-14$93.74$132.27330,300——
2019-11-13$92.54$130.57610,700——
2019-11-12$92.80$130.94750,100——
2019-11-11$91.80$129.53415,700——
2019-11-08$92.01$129.83272,300——
2019-11-07$93.24$131.56391,300——
2019-11-06$93.26$131.59548,500——
2019-11-05$93.04$131.28405,400——
2019-11-04$94.78$133.74531,200——
2019-11-01$94.71$133.64526,100——
2019-10-31$91.34$128.88651,100——
2019-10-30$91.63$129.29479,900——
2019-10-29$92.42$130.41533,400——
2019-10-28$93.89$132.48446,600——
2019-10-25$95.00$134.05337,700——
2019-10-24$94.67$133.58172,800——
2019-10-23$94.78$133.74354,600——
2019-10-22$95.44$134.67243,400——
2019-10-21$94.00$132.63367,900——
2019-10-18$92.42$130.41259,300——
2019-10-17$92.51$130.53286,500——
2019-10-16$91.42$128.99232,400——
2019-10-15$90.71$127.99311,400——
2019-10-14$90.62$127.87158,900——
2019-10-11$90.46$127.64240,600——
2019-10-10$90.28$127.39175,000——
2019-10-09$90.61$127.85242,700——
2019-10-08$88.48$124.85204,100——
2019-10-07$89.17$125.82353,800——
2019-10-04$89.04$125.64243,400——
2019-10-03$87.43$123.36279,700——
2019-10-02$87.42$123.21288,000——
2019-10-01$89.06$125.52309,700——
2019-09-30$90.01$126.86253,400——
2019-09-27$89.16$125.66260,600——
2019-09-26$90.96$128.20267,900——
2019-09-25$91.20$128.54315,800——
2019-09-24$89.97$126.80432,200——
2019-09-23$90.79$127.96405,300——
2019-09-20$90.77$127.931,173,700——
2019-09-19$90.77$127.93720,800——
2019-09-18$89.48$126.11506,800——
2019-09-17$88.38$124.56307,000——
2019-09-16$89.70$126.42601,500——
2019-09-13$86.60$122.05441,900——
2019-09-12$86.73$122.24373,900——
2019-09-11$88.36$124.53406,300——
2019-09-10$87.20$122.90518,400——
2019-09-09$84.64$119.29404,300——
2019-09-06$85.04$119.85453,000——
2019-09-05$84.09$118.52338,400——
2019-09-04$84.30$118.81346,300——
2019-09-03$84.24$118.73485,800——
2019-08-30$84.19$118.66470,000——
2019-08-29$83.64$117.88439,900——
2019-08-28$81.84$115.34351,500——
2019-08-27$81.45$114.79617,800——
2019-08-26$81.68$115.12623,000——
2019-08-23$81.80$115.29796,200——
2019-08-22$80.50$113.46423,600——
2019-08-21$79.74$112.38422,700——
2019-08-20$79.38$111.88289,300——
2019-08-19$80.36$113.26497,600——
2019-08-16$81.23$114.48355,600——
2019-08-15$80.42$113.34433,700——
2019-08-14$82.32$116.02311,800——
2019-08-13$84.03$118.43425,500——
2019-08-12$83.75$118.04337,400——
2019-08-09$84.32$118.84438,900——
2019-08-08$86.99$122.60520,900——
2019-08-07$84.75$119.45402,700——
2019-08-06$84.37$118.91457,800——
2019-08-05$82.71$116.57577,000——
2019-08-02$81.95$115.50412,000——
2019-08-01$81.30$114.58801,900——
2019-07-31$82.78$116.671,764,300——
2019-07-30$90.27$127.23570,200——
2019-07-29$87.50$123.32383,600——
2019-07-26$89.21$125.73306,300——
2019-07-25$88.51$124.75385,700——
2019-07-24$90.21$127.14562,400——
2019-07-23$87.63$123.50481,500——
2019-07-22$85.23$120.12494,800——
2019-07-19$86.01$121.22383,800——
2019-07-18$85.52$120.53619,700——
2019-07-17$86.42$121.80366,200——
2019-07-16$86.68$122.17562,400——
2019-07-15$86.50$121.91458,400——
2019-07-12$85.36$120.31901,100——
2019-07-11$83.99$118.37730,400——
2019-07-10$84.98$119.77586,700——
2019-07-09$86.93$122.52318,100——
2019-07-08$87.54$123.38306,500——
2019-07-05$89.39$125.99269,800——
2019-07-03$89.41$126.01282,200——
2019-07-02$88.11$124.18469,200——
2019-07-01$88.09$124.15663,100——
2019-06-28$92.70$130.65823,000——
2019-06-27$88.94$125.351,216,700——
2019-06-26$88.72$125.04440,000——
2019-06-25$87.03$122.66379,700——
2019-06-24$87.08$122.73404,500——
2019-06-21$88.72$125.04789,000——
2019-06-20$88.39$124.58375,900——
2019-06-19$87.75$123.53341,200——
2019-06-18$88.54$124.65261,300——
2019-06-17$88.08$124.00347,500——
2019-06-14$87.76$123.55483,500——
2019-06-13$88.23$124.21643,200——
2019-06-12$85.68$120.62649,000——
2019-06-11$87.48$123.15523,300——
2019-06-10$90.29$127.11612,400——
2019-06-07$89.66$126.22427,200——
2019-06-06$89.68$126.25303,800——
2019-06-05$90.49$127.39382,400——
2019-06-04$90.95$128.04381,800——
2019-06-03$86.80$122.20466,600——
2019-05-31$86.06$121.15573,700——
2019-05-30$87.26$122.841,204,000——
2019-05-29$87.00$122.48510,300——
2019-05-28$88.11$124.04429,400——
2019-05-24$87.59$123.31462,300——
2019-05-23$87.56$123.27512,500——
2019-05-22$89.47$125.95375,800——
2019-05-21$91.25$128.46361,800——
2019-05-20$90.26$127.07466,100——
2019-05-17$91.07$128.21560,000——
2019-05-16$91.58$128.92910,100——
2019-05-15$88.26$124.25532,000——
2019-05-14$87.72$123.49467,900——
2019-05-13$86.78$122.17478,200——
2019-05-10$89.08$125.41571,600——
2019-05-09$88.62$124.76407,000——
2019-05-08$88.98$125.26347,200——
2019-05-07$89.82$126.45445,400——
2019-05-06$90.47$127.36357,200——
2019-05-03$90.61$127.56323,200——
2019-05-02$89.45$125.93687,000——
2019-05-01$89.49$125.98442,600——
2019-04-30$90.91$127.98502,800——
2019-04-29$90.04$126.76398,900——
2019-04-26$90.89$127.95325,900——
2019-04-25$89.12$125.46519,100——
2019-04-24$90.54$127.46604,300——
2019-04-23$89.95$126.63593,900——
2019-04-22$90.34$127.18664,500——
2019-04-18$90.08$126.811,438,800——
2019-04-17$84.33$118.72471,900——
2019-04-16$86.60$121.91464,800——
2019-04-15$86.25$121.42275,200——
2019-04-12$86.12$121.24433,500——
2019-04-11$84.64$119.15440,100——
2019-04-10$84.63$119.00419,500——
2019-04-09$84.47$118.78399,800——
2019-04-08$85.84$120.70346,300——
2019-04-05$85.79$120.63506,700——
2019-04-04$84.56$118.90614,200——
2019-04-03$83.31$117.14762,400——
2019-04-02$83.49$117.401,212,100——
2019-04-01$83.71$117.711,261,800——
2019-03-29$84.30$118.543,243,300——
2019-03-28$73.33$103.11463,500——
2019-03-27$72.33$101.70661,600——
2019-03-26$71.67$100.78626,700——
2019-03-25$72.74$102.28460,700——
2019-03-22$71.29$100.24523,500——
2019-03-21$74.30$104.471,134,300——
2019-03-20$71.77$100.921,482,100——
2019-03-19$73.48$103.32797,800——
2019-03-18$72.79$102.35680,800——
2019-03-15$72.25$101.59944,500——
2019-03-14$71.63$100.72997,300——
2019-03-13$72.10$101.381,674,000——
2019-03-12$76.24$107.20966,300——
2019-03-11$78.09$109.80799,900——
2019-03-08$79.04$111.14712,400——
2019-03-07$78.81$110.82740,400——
2019-03-06$79.17$111.32930,500——
2019-03-05$79.49$111.771,272,000——
2019-03-04$80.12$112.66714,000——
2019-03-01$78.41$110.25660,800——
2019-02-28$76.44$107.48757,500——
2019-02-27$78.05$109.75501,800——
2019-02-26$78.49$110.37588,500——
2019-02-25$79.03$111.13680,400——
2019-02-22$79.37$111.60702,200——
2019-02-21$78.00$109.68849,700——
2019-02-20$77.90$109.54624,000——
2019-02-19$76.66$107.79949,600——
2019-02-15$76.15$107.08884,200——
2019-02-14$73.73$103.67723,400——
2019-02-13$73.37$103.17643,600——
2019-02-12$74.22$104.36891,700——
2019-02-11$72.46$101.89529,500——
2019-02-08$71.53$100.58481,400——
2019-02-07$71.80$100.96591,500——
2019-02-06$70.84$99.61479,300——
2019-02-05$73.01$102.66618,000——
2019-02-04$72.02$101.27717,000——
2019-02-01$73.24$102.981,014,000——
2019-01-31$71.00$99.83750,900——
2019-01-30$70.55$99.20882,600——
2019-01-29$70.96$99.781,020,600——
2019-01-28$68.79$96.73787,500——
2019-01-25$67.24$94.55552,400——
2019-01-24$66.55$93.58696,700——
2019-01-23$64.45$90.62768,500——
2019-01-22$68.07$95.71790,300——
2019-01-18$68.36$96.12582,200——
2019-01-17$65.79$92.51730,300——
2019-01-16$64.59$90.82402,000——
2019-01-15$64.21$90.29597,900——
2019-01-14$65.50$92.101,270,100——
2019-01-11$65.67$92.34756,700——
2019-01-10$67.37$94.73683,700——
2019-01-09$67.95$95.55553,400——
2019-01-08$66.36$93.311,067,800——
2019-01-07$65.75$92.45678,300——
2019-01-04$64.07$90.09884,400——
2019-01-03$61.84$86.95578,700——
2019-01-02$61.75$86.831,027,200——