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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$101.35$143.40368,300——
2020-12-30$101.95$144.25221,300——
2020-12-29$99.68$141.04260,800——
2020-12-28$100.27$141.87178,800——
2020-12-24$99.99$141.4899,500——
2020-12-23$99.48$140.76282,700——
2020-12-22$98.84$139.85202,400——
2020-12-21$99.23$140.40238,000——
2020-12-18$100.01$141.51562,800——
2020-12-17$100.04$141.55278,700——
2020-12-16$98.04$138.72307,200——
2020-12-15$98.48$139.34431,900——
2020-12-14$97.16$137.47420,300——
2020-12-11$98.55$139.44296,900——
2020-12-10$97.21$137.54275,500——
2020-12-09$97.08$137.36341,400——
2020-12-08$97.59$138.08291,300——
2020-12-07$97.05$137.32258,400——
2020-12-04$96.35$136.33213,700——
2020-12-03$96.26$136.20259,500——
2020-12-02$94.03$133.04349,500——
2020-12-01$95.09$134.54506,400——
2020-11-30$90.99$128.74226,100——
2020-11-27$92.96$131.5383,700——
2020-11-25$94.29$133.41183,500——
2020-11-24$96.28$136.23582,400——
2020-11-23$94.13$133.19469,100——
2020-11-20$92.65$131.09375,000——
2020-11-19$92.70$131.16524,100——
2020-11-18$91.10$128.90579,800——
2020-11-17$89.10$126.07468,400——
2020-11-16$89.82$127.09656,800——
2020-11-13$87.90$124.37315,400——
2020-11-12$87.08$123.21347,400——
2020-11-11$88.49$125.21431,400——
2020-11-10$89.76$127.00356,400——
2020-11-09$87.70$124.09439,400——
2020-11-06$89.17$126.17318,900——
2020-11-05$90.13$127.53328,800——
2020-11-04$88.33$124.98579,100——
2020-11-03$92.21$130.47364,500——
2020-11-02$88.71$125.52228,700——
2020-10-30$85.25$120.62484,900——
2020-10-29$85.82$121.43443,400——
2020-10-28$82.97$117.40366,100——
2020-10-27$87.29$123.51244,600——
2020-10-26$89.22$126.24380,200——
2020-10-23$91.25$129.11503,600——
2020-10-22$90.00$127.34565,600——
2020-10-21$89.43$126.54260,500——
2020-10-20$89.95$127.27530,200——
2020-10-19$91.28$129.15208,500——
2020-10-16$92.92$131.47145,800——
2020-10-15$92.12$130.34150,100——
2020-10-14$91.76$129.83299,800——
2020-10-13$90.06$127.43269,500——
2020-10-12$93.46$132.24258,600——
2020-10-09$93.36$132.10295,600——
2020-10-08$93.83$132.76236,100——
2020-10-07$91.32$129.21321,500——
2020-10-06$89.26$126.30550,400——
2020-10-05$89.29$126.34797,000——
2020-10-02$87.76$124.17751,900——
2020-10-01$86.97$123.06266,100——
2020-09-30$86.32$122.14376,600——
2020-09-29$84.42$119.45246,900——
2020-09-28$84.82$120.01275,900——
2020-09-25$81.89$115.87392,500——
2020-09-24$80.82$114.35615,700——
2020-09-23$83.29$117.85315,200——
2020-09-22$86.76$122.76462,200——
2020-09-21$85.23$120.59493,300——
2020-09-18$85.87$121.50553,200——
2020-09-17$88.77$125.60302,700——
2020-09-16$87.95$124.44197,800——
2020-09-15$85.97$121.64205,300——
2020-09-14$86.04$121.74160,300——
2020-09-11$83.13$117.62280,600——
2020-09-10$81.37$115.13307,200——
2020-09-09$80.79$114.31334,400——
2020-09-08$78.85$111.57250,300——
2020-09-04$81.99$116.01264,700——
2020-09-03$82.42$116.62291,800——
2020-09-02$85.57$121.07160,400——
2020-09-01$83.32$117.89197,900——
2020-08-31$81.77$115.70260,400——
2020-08-28$84.35$119.35372,800——
2020-08-27$83.10$117.58282,100——
2020-08-26$83.40$118.00265,500——
2020-08-25$82.74$117.07223,100——
2020-08-24$82.60$116.87275,200——
2020-08-21$81.81$115.75346,200——
2020-08-20$81.41$115.19248,800——
2020-08-19$82.63$116.91158,900——
2020-08-18$83.19$117.71165,900——
2020-08-17$84.35$119.35222,000——
2020-08-14$84.61$119.72167,500——
2020-08-13$83.68$118.40179,000——
2020-08-12$83.97$118.81230,700——
2020-08-11$84.38$119.39268,100——
2020-08-10$84.76$119.93294,800——
2020-08-07$83.94$118.77234,700——
2020-08-06$82.50$116.73320,700——
2020-08-05$83.64$118.34304,700——
2020-08-04$82.34$116.50774,000——
2020-08-03$82.38$116.56419,800——
2020-07-31$80.23$113.52445,100——
2020-07-30$81.75$115.67559,000——
2020-07-29$81.06$114.69319,700——
2020-07-28$79.29$112.19713,600——
2020-07-27$82.37$116.55354,600——
2020-07-24$79.73$112.81251,800——
2020-07-23$78.95$111.71324,100——
2020-07-22$78.01$110.38357,100——
2020-07-21$77.90$110.22399,100——
2020-07-20$75.51$106.84169,400——
2020-07-17$76.29$107.94212,800——
2020-07-16$75.22$106.43264,100——
2020-07-15$73.97$104.66440,700——
2020-07-14$72.56$102.67292,800——
2020-07-13$71.08$100.57293,700——
2020-07-10$70.92$100.35213,600——
2020-07-09$69.44$98.25332,600——
2020-07-08$71.41$101.04325,000——
2020-07-07$71.56$101.25269,400——
2020-07-06$72.69$102.85355,700——
2020-07-02$70.70$100.03320,000——
2020-07-01$68.27$96.60390,600——
2020-06-30$70.22$99.36325,800——
2020-06-29$70.53$99.79298,300——
2020-06-26$68.91$97.501,283,200——
2020-06-25$70.37$99.57575,200——
2020-06-24$68.07$96.31414,800——
2020-06-23$70.93$100.36357,700——
2020-06-22$69.73$98.66416,700——
2020-06-19$69.98$99.02627,000——
2020-06-18$73.02$103.32453,600——
2020-06-17$73.00$103.29468,600——
2020-06-16$75.44$106.74776,700——
2020-06-15$68.77$97.30414,800——
2020-06-12$66.54$94.15435,700——
2020-06-11$65.31$92.41578,900——
2020-06-10$72.64$102.78588,400——
2020-06-09$74.22$105.02386,400——
2020-06-08$76.55$108.31359,900——
2020-06-05$76.56$108.33584,700——
2020-06-04$73.58$104.11396,400——
2020-06-03$72.56$102.67311,900——
2020-06-02$69.58$98.45370,600——
2020-06-01$67.07$94.90337,800——
2020-05-29$66.76$94.46526,500——
2020-05-28$67.98$96.19384,800——
2020-05-27$69.02$97.66489,600——
2020-05-26$68.34$96.70537,900——
2020-05-22$65.85$93.17341,400——
2020-05-21$66.05$93.46851,700——
2020-05-20$62.73$88.76714,000——
2020-05-19$60.21$85.19693,900——
2020-05-18$59.46$84.13615,400——
2020-05-15$53.38$75.53442,500——
2020-05-14$53.52$75.73399,100——
2020-05-13$51.93$73.48498,700——
2020-05-12$55.49$78.51322,200——
2020-05-11$55.82$78.98416,700——
2020-05-08$59.15$83.69405,100——
2020-05-07$56.48$79.91277,500——
2020-05-06$56.07$79.33386,400——
2020-05-05$59.26$83.85315,100——
2020-05-04$58.96$83.42226,300——
2020-05-01$58.68$83.03339,300——
2020-04-30$61.01$86.32364,000——
2020-04-29$62.76$88.80441,700——
2020-04-28$58.96$83.42336,000——
2020-04-27$55.65$78.74525,800——
2020-04-24$52.60$74.42504,100——
2020-04-23$53.06$75.08973,200——
2020-04-22$51.82$73.32326,400——
2020-04-21$51.36$72.67392,500——
2020-04-20$53.55$75.77503,400——
2020-04-17$56.76$80.31464,400——
2020-04-16$55.83$78.99449,500——
2020-04-15$59.32$83.93468,300——
2020-04-14$62.51$88.45262,900——
2020-04-13$63.51$89.86398,500——
2020-04-09$65.87$93.20729,900——
2020-04-08$59.25$83.69386,200——
2020-04-07$56.94$80.43544,300——
2020-04-06$54.77$77.36433,900——
2020-04-03$49.89$70.47364,500——
2020-04-02$54.01$76.29358,800——
2020-04-01$54.19$76.54362,000——
2020-03-31$58.42$82.52698,500——
2020-03-30$54.53$77.03348,100——
2020-03-27$52.39$74.00394,500——
2020-03-26$56.02$79.13366,200——
2020-03-25$53.42$75.46749,000——
2020-03-24$50.52$71.36635,800——
2020-03-23$43.17$60.98630,500——
2020-03-20$45.12$63.73774,200——
2020-03-19$52.02$73.48581,800——
2020-03-18$50.01$70.64993,200——
2020-03-17$54.24$76.62697,200——
2020-03-16$53.12$75.03572,400——
2020-03-13$64.86$91.62736,800——
2020-03-12$53.49$75.56475,600——
2020-03-11$63.62$89.87416,500——
2020-03-10$69.91$98.75504,800——
2020-03-09$67.15$94.85646,700——
2020-03-06$77.85$109.97583,000——
2020-03-05$82.09$115.95291,600——
2020-03-04$85.58$120.88342,500——
2020-03-03$81.55$115.19304,900——
2020-03-02$81.65$115.33378,800——
2020-02-28$78.93$111.49410,800——
2020-02-27$81.41$114.99386,500——
2020-02-26$84.59$119.49336,000——
2020-02-25$85.65$120.98318,800——
2020-02-24$89.87$126.94337,300——
2020-02-21$90.39$127.68358,300——
2020-02-20$89.06$125.80342,900——
2020-02-19$90.53$127.88314,900——
2020-02-18$90.17$127.37391,300——
2020-02-14$88.56$125.09357,300——
2020-02-13$87.65$123.81276,400——
2020-02-12$87.04$122.95298,200——
2020-02-11$87.78$123.99292,300——
2020-02-10$86.66$122.41456,600——
2020-02-07$86.34$121.96386,000——
2020-02-06$87.57$123.70483,800——
2020-02-05$91.85$129.74597,800——
2020-02-04$88.20$124.59788,600——
2020-02-03$92.88$131.20353,900——
2020-01-31$91.17$128.78277,600——
2020-01-30$92.09$130.08162,600——
2020-01-29$91.75$129.60176,500——
2020-01-28$93.50$132.07233,500——
2020-01-27$91.54$129.30333,600——
2020-01-24$92.24$130.29257,100——
2020-01-23$94.11$132.93272,500——
2020-01-22$93.48$132.04280,300——
2020-01-21$93.43$131.97247,600——
2020-01-17$93.20$131.65368,400——
2020-01-16$92.11$130.11253,700——
2020-01-15$90.73$128.16189,100——
2020-01-14$89.58$126.53229,900——
2020-01-13$90.50$127.83313,800——
2020-01-10$90.98$128.51163,000——
2020-01-09$91.20$128.82183,800——
2020-01-08$90.87$128.36166,000——
2020-01-07$90.46$127.78226,300——
2020-01-06$90.67$128.07209,600——
2020-01-03$90.94$128.46246,300——
2020-01-02$91.21$128.84309,200——