Comparing Back to the side-by-side chart ↗
Eagle Materials Inc (EXP) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +1.9% vs the 50-day and -9.3% vs the 200-day average, 25.2% below the 52-week high and +14.8% off the 52-week low; a death cross printed 43 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Eagle Materials Inc trades 1.9% above its 50-day and 9.3% below its 200-day moving average. (as of 2026-10-30)
Eagle Materials makes cement, ready-mix concrete, aggregates and gypsum wallboard, along with the recycled paperboard used to make that wallboard. It supplies contractors and builders working on housing, commercial buildings and public road and highway projects across the United States.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXP overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 183.37 | 184.25 | 180.74 | 183.64 | +0.99% | 353,075 |
| 2026-10-29 | 171.75 | 183.93 | 171.75 | 181.84 | +4.67% | 500,800 |
| 2026-10-28 | 175.07 | 175.58 | 171.44 | 173.72 | -0.58% | 285,800 |
| 2026-10-27 | 174.62 | 175.28 | 172.18 | 174.74 | +0.45% | 378,700 |
| 2026-10-26 | 174.51 | 177.03 | 172.39 | 173.96 | -0.43% | 372,400 |
| 2026-10-23 | 177.41 | 177.76 | 173.01 | 174.71 | -2.25% | 433,000 |
| 2026-10-22 | 173.04 | 178.80 | 170.36 | 178.74 | +3.09% | 416,300 |
| 2026-10-21 | 173.22 | 174.07 | 171.00 | 173.39 | +0.39% | 369,600 |
| 2026-10-20 | 169.84 | 174.14 | 168.69 | 172.71 | +1.82% | 344,700 |
| 2026-10-19 | 170.36 | 171.66 | 168.85 | 169.63 | -0.22% | 265,500 |
| 2026-10-16 | 172.52 | 174.00 | 169.06 | 170.01 | -0.33% | 437,000 |
| 2026-10-15 | 165.89 | 172.76 | 165.61 | 170.58 | +4.43% | 677,200 |
| 2026-10-14 | 161.75 | 163.49 | 160.02 | 163.34 | -0.37% | 399,400 |
| 2026-10-13 | 164.00 | 165.13 | 162.89 | 163.95 | +0.21% | 417,000 |
| 2026-10-12 | 164.29 | 166.38 | 163.51 | 163.61 | -0.66% | 360,900 |
| 2026-10-09 | 166.14 | 166.30 | 164.09 | 164.70 | -1.55% | 368,100 |
| 2026-10-08 | 165.44 | 167.71 | 164.47 | 167.30 | -0.12% | 410,400 |
| 2026-10-07 | 169.46 | 169.50 | 165.30 | 167.50 | -2.36% | 614,700 |
| 2026-10-06 | 172.41 | 173.16 | 170.53 | 171.54 | +1.01% | 429,500 |
| 2026-10-05 | 169.68 | 171.36 | 168.63 | 169.82 | -0.90% | 435,100 |
| 2026-10-02 | 175.13 | 175.83 | 170.92 | 171.36 | -0.99% | 379,000 |
| 2026-10-01 | 169.97 | 173.47 | 167.32 | 173.07 | +1.20% | 420,600 |
| 2026-09-30 | 174.43 | 174.46 | 170.46 | 171.02 | -1.47% | 489,800 |
| 2026-09-29 | 176.61 | 177.21 | 172.02 | 173.58 | -1.30% | 626,200 |
| 2026-09-28 | 179.51 | 179.67 | 174.73 | 175.87 | -1.47% | 431,100 |
| 2026-09-25 | 177.27 | 181.15 | 176.80 | 178.49 | +0.60% | 418,500 |
| 2026-09-24 | 178.95 | 180.71 | 176.14 | 177.43 | -0.51% | 476,800 |
| 2026-09-23 | 181.13 | 182.72 | 178.10 | 178.34 | -2.63% | 458,700 |
| 2026-09-22 | 181.97 | 183.87 | 179.51 | 183.16 | +2.24% | 556,000 |
| 2026-09-21 | 178.21 | 180.51 | 176.49 | 179.14 | +1.31% | 388,700 |
| 2026-09-18 | 176.41 | 178.44 | 175.78 | 176.82 | -0.52% | 922,000 |
| 2026-09-17 | 182.77 | 182.77 | 177.41 | 177.74 | -0.95% | 351,200 |
| 2026-09-16 | 181.51 | 184.52 | 177.95 | 179.44 | -1.57% | 394,300 |
| 2026-09-15 | 182.45 | 184.34 | 181.13 | 182.31 | -0.20% | 579,500 |
| 2026-09-14 | 181.96 | 184.84 | 181.91 | 182.67 | -1.32% | 378,800 |
| 2026-09-11 | 187.00 | 188.29 | 184.74 | 185.12 | +0.73% | 467,100 |
| 2026-09-10 | 184.96 | 188.34 | 182.00 | 183.77 | -1.69% | 477,500 |
| 2026-09-09 | 187.74 | 189.69 | 185.37 | 186.92 | -1.92% | 481,300 |
| 2026-09-08 | 193.38 | 195.12 | 189.75 | 190.58 | -2.01% | 358,600 |
| 2026-09-04 | 193.15 | 195.66 | 192.54 | 194.48 | +0.46% | 244,500 |
| 2026-09-03 | 197.00 | 198.17 | 191.81 | 193.58 | -0.55% | 342,800 |
| 2026-09-02 | 191.21 | 196.45 | 191.21 | 194.66 | +1.63% | 309,000 |
| 2026-09-01 | 192.60 | 194.26 | 190.40 | 191.53 | -1.41% | 524,300 |
| 2026-08-31 | 195.77 | 199.77 | 193.31 | 194.26 | -1.67% | 306,800 |
| 2026-08-28 | 198.88 | 201.94 | 195.80 | 197.56 | -0.08% | 289,400 |
| 2026-08-27 | 198.53 | 200.40 | 196.88 | 197.71 | -1.18% | 359,600 |
| 2026-08-26 | 199.92 | 201.86 | 198.30 | 200.08 | +0.61% | 292,000 |
| 2026-08-25 | 206.33 | 206.33 | 198.70 | 198.87 | -2.63% | 402,652 |
| 2026-08-24 | 208.07 | 209.96 | 203.73 | 204.25 | -1.34% | 343,145 |
| 2026-08-21 | 204.88 | 207.94 | 203.06 | 207.03 | +2.03% | 403,600 |
| 2026-08-20 | 201.61 | 205.28 | 201.36 | 202.92 | -1.68% | 297,900 |
| 2026-08-19 | 202.50 | 208.18 | 202.50 | 206.38 | +2.95% | 285,200 |
| 2026-08-18 | 206.00 | 207.02 | 200.20 | 200.46 | -2.46% | 462,700 |
| 2026-08-17 | 207.00 | 207.32 | 203.80 | 205.51 | -1.44% | 252,300 |
| 2026-08-14 | 210.92 | 210.92 | 205.38 | 208.52 | -0.14% | 282,200 |
| 2026-08-13 | 212.80 | 214.00 | 208.29 | 208.82 | -1.02% | 300,800 |
| 2026-08-12 | 214.66 | 214.66 | 207.16 | 210.98 | -1.55% | 360,500 |
| 2026-08-11 | 212.79 | 214.46 | 209.13 | 214.31 | +1.58% | 455,200 |
| 2026-08-10 | 212.01 | 213.79 | 209.11 | 210.98 | -1.54% | 331,800 |
| 2026-08-07 | 211.63 | 217.93 | 211.33 | 214.29 | +1.40% | 328,900 |
| 2026-08-06 | 218.46 | 218.46 | 210.09 | 211.34 | -3.17% | 320,900 |
| 2026-08-05 | 215.57 | 219.96 | 214.66 | 218.27 | +1.06% | 530,200 |
| 2026-08-04 | 215.29 | 216.74 | 211.85 | 215.99 | +0.58% | 417,900 |
| 2026-08-03 | 207.09 | 214.88 | 207.09 | 214.74 | +4.78% | 409,500 |
| 2026-07-31 | 203.77 | 211.63 | 200.92 | 204.94 | -0.26% | 641,200 |
| 2026-07-30 | 211.11 | 211.11 | 201.05 | 205.48 | -2.11% | 644,600 |
| 2026-07-29 | 221.40 | 221.40 | 206.12 | 209.91 | -5.47% | 1,127,300 |
| 2026-07-28 | 219.48 | 225.21 | 219.09 | 222.05 | +2.47% | 972,412 |
| 2026-07-27 | 215.90 | 219.01 | 214.19 | 216.69 | +1.47% | 672,056 |
| 2026-07-24 | 208.38 | 213.69 | 205.80 | 213.55 | +3.11% | 485,500 |
| 2026-07-23 | 200.57 | 207.53 | 197.79 | 207.11 | +1.84% | 366,000 |
| 2026-07-22 | 206.04 | 209.76 | 203.14 | 203.37 | -0.80% | 319,800 |
| 2026-07-21 | 202.95 | 207.94 | 201.94 | 205.01 | +1.61% | 495,600 |
| 2026-07-20 | 206.42 | 207.95 | 200.30 | 201.77 | -2.02% | 538,200 |
| 2026-07-17 | 212.99 | 217.03 | 204.92 | 205.93 | -3.77% | 349,700 |
| 2026-07-16 | 206.08 | 214.13 | 206.08 | 214.00 | +3.62% | 434,500 |
| 2026-07-15 | 205.41 | 209.10 | 203.48 | 206.53 | +0.75% | 862,100 |
| 2026-07-14 | 208.59 | 212.10 | 204.10 | 204.99 | -0.07% | 409,900 |
| 2026-07-13 | 209.33 | 211.38 | 204.17 | 205.14 | -2.20% | 371,400 |
| 2026-07-10 | 207.08 | 211.40 | 207.08 | 209.75 | +2.01% | 287,200 |
| 2026-07-09 | 203.93 | 207.80 | 202.18 | 205.62 | +0.98% | 279,800 |
| 2026-07-08 | 208.12 | 208.12 | 201.77 | 203.63 | -4.41% | 425,700 |
| 2026-07-07 | 216.73 | 216.79 | 211.73 | 213.02 | -2.08% | 447,600 |
| 2026-07-06 | 219.56 | 221.34 | 215.20 | 217.54 | -1.19% | 317,500 |
| 2026-07-02 | 221.57 | 224.25 | 217.45 | 220.15 | +0.46% | 315,200 |
| 2026-07-01 | 223.04 | 225.33 | 217.73 | 219.15 | -2.60% | 448,100 |
| 2026-06-30 | 228.71 | 228.71 | 223.79 | 225.00 | -1.12% | 487,600 |
| 2026-06-29 | 230.68 | 234.00 | 224.27 | 227.54 | -2.69% | 558,000 |
| 2026-06-26 | 234.73 | 236.63 | 231.25 | 233.83 | -0.68% | 689,400 |
| 2026-06-25 | 235.20 | 245.53 | 233.58 | 235.44 | +0.77% | 527,600 |
| 2026-06-24 | 223.41 | 236.66 | 223.41 | 233.65 | +5.68% | 461,000 |
| 2026-06-23 | 220.75 | 226.49 | 219.69 | 221.09 | -1.08% | 358,300 |
| 2026-06-22 | 222.80 | 227.10 | 221.44 | 223.50 | -0.48% | 352,400 |
| 2026-06-18 | 214.07 | 225.33 | 214.07 | 224.58 | +5.32% | 880,700 |
| 2026-06-17 | 218.82 | 223.26 | 212.82 | 213.24 | -3.03% | 631,100 |
| 2026-06-16 | 219.72 | 224.37 | 218.85 | 219.90 | +0.89% | 511,500 |
| 2026-06-15 | 219.94 | 224.12 | 217.21 | 217.96 | +1.26% | 402,000 |
| 2026-06-12 | 219.78 | 222.00 | 214.76 | 215.25 | -0.83% | 379,200 |
| 2026-06-11 | 214.20 | 218.27 | 209.86 | 217.06 | +1.82% | 469,100 |
| 2026-06-10 | 216.92 | 220.71 | 211.06 | 213.19 | -1.93% | 417,900 |
| 2026-06-09 | 209.89 | 217.72 | 208.91 | 217.38 | +5.12% | 433,900 |
| 2026-06-08 | 211.53 | 211.55 | 206.73 | 206.79 | -2.79% | 475,700 |
| 2026-06-05 | 216.89 | 218.94 | 210.53 | 212.72 | -2.20% | 428,600 |
| 2026-06-04 | 219.94 | 222.00 | 216.31 | 217.50 | -0.45% | 295,500 |
| 2026-06-03 | 215.94 | 220.41 | 215.94 | 218.49 | +0.10% | 312,900 |
| 2026-06-02 | 223.22 | 224.09 | 217.53 | 218.28 | -1.24% | 603,500 |
| 2026-06-01 | 219.35 | 223.32 | 215.55 | 221.01 | -0.08% | 384,100 |
| 2026-05-29 | 219.30 | 225.71 | 216.60 | 221.18 | +1.01% | 556,600 |
| 2026-05-28 | 214.05 | 220.03 | 211.10 | 218.96 | +1.97% | 304,500 |
| 2026-05-27 | 208.79 | 215.44 | 208.79 | 214.74 | +3.96% | 427,100 |
| 2026-05-26 | 200.52 | 207.34 | 200.52 | 206.56 | +3.58% | 353,200 |
| 2026-05-22 | 199.75 | 201.22 | 198.23 | 199.43 | +0.15% | 304,400 |
| 2026-05-21 | 197.43 | 201.41 | 193.05 | 199.13 | -0.56% | 432,900 |
| 2026-05-20 | 200.59 | 200.59 | 188.79 | 200.25 | +0.19% | 658,634 |
| 2026-05-19 | 204.78 | 209.60 | 194.00 | 199.88 | +1.65% | 1,188,104 |
| 2026-05-18 | 194.84 | 198.90 | 194.84 | 196.63 | +1.01% | 571,435 |
| 2026-05-15 | 199.38 | 199.38 | 192.90 | 194.66 | -3.69% | 347,400 |
| 2026-05-14 | 201.33 | 203.84 | 200.58 | 202.11 | +1.38% | 263,700 |
| 2026-05-13 | 204.74 | 204.74 | 197.60 | 199.36 | -1.32% | 284,600 |
| 2026-05-12 | 207.25 | 207.25 | 199.31 | 202.03 | -1.42% | 330,800 |
| 2026-05-11 | 210.00 | 210.87 | 204.78 | 204.93 | -2.62% | 335,400 |
| 2026-05-08 | 212.84 | 212.87 | 208.48 | 210.45 | -0.60% | 242,700 |
| 2026-05-07 | 220.16 | 220.91 | 210.12 | 211.71 | -2.46% | 353,500 |
| 2026-05-06 | 214.73 | 219.75 | 212.21 | 217.06 | +3.49% | 383,400 |
| 2026-05-05 | 206.95 | 210.66 | 204.36 | 209.73 | +2.42% | 214,600 |
| 2026-05-04 | 208.91 | 210.00 | 203.35 | 204.78 | -2.87% | 436,200 |
| 2026-05-01 | 210.57 | 213.01 | 206.21 | 210.82 | +0.34% | 319,300 |
| 2026-04-30 | 208.00 | 212.12 | 205.48 | 210.11 | +2.71% | 400,300 |
| 2026-04-29 | 208.88 | 210.40 | 203.07 | 204.56 | -1.39% | 313,400 |
| 2026-04-28 | 210.35 | 210.78 | 205.83 | 207.44 | -1.17% | 273,000 |
| 2026-04-27 | 207.67 | 212.14 | 206.14 | 209.89 | +0.54% | 340,600 |
| 2026-04-24 | 207.93 | 211.10 | 207.93 | 208.76 | +0.17% | 308,700 |
| 2026-04-23 | 206.33 | 209.98 | 204.66 | 208.40 | +2.12% | 210,400 |
| 2026-04-22 | 208.12 | 208.73 | 203.44 | 204.07 | -0.82% | 256,000 |
| 2026-04-21 | 207.98 | 210.49 | 204.36 | 205.75 | -0.15% | 512,600 |
| 2026-04-20 | 200.38 | 206.70 | 200.18 | 206.05 | +2.37% | 375,300 |
| 2026-04-17 | 201.67 | 209.00 | 201.12 | 201.28 | +1.88% | 477,200 |
| 2026-04-16 | 198.53 | 199.80 | 195.18 | 197.56 | +0.23% | 305,100 |
| 2026-04-15 | 201.60 | 201.60 | 195.94 | 197.10 | -2.22% | 396,900 |
| 2026-04-14 | 202.74 | 204.99 | 201.55 | 201.57 | -0.13% | 247,899 |
| 2026-04-13 | 197.68 | 202.39 | 194.08 | 201.83 | +1.18% | 279,792 |
| 2026-04-10 | 198.64 | 201.09 | 197.32 | 199.47 | +1.10% | 293,000 |
| 2026-04-09 | 194.17 | 198.68 | 194.05 | 197.29 | +0.80% | 275,000 |
| 2026-04-08 | 195.57 | 198.57 | 189.88 | 195.72 | +5.71% | 606,900 |
| 2026-04-07 | 183.61 | 189.99 | 182.88 | 185.14 | -0.28% | 476,400 |
| 2026-04-06 | 187.03 | 188.09 | 183.46 | 185.66 | -1.22% | 621,700 |
| 2026-04-02 | 186.38 | 194.44 | 183.61 | 187.96 | -1.57% | 473,500 |
| 2026-04-01 | 190.58 | 194.70 | 190.48 | 190.96 | +0.80% | 449,500 |
| 2026-03-31 | 184.27 | 190.45 | 182.17 | 189.45 | +4.38% | 497,100 |
| 2026-03-30 | 185.00 | 185.00 | 180.98 | 181.50 | -0.45% | 429,900 |
| 2026-03-27 | 184.54 | 184.86 | 180.52 | 182.32 | -0.87% | 408,673 |
| 2026-03-26 | 184.94 | 190.01 | 183.55 | 183.92 | -1.48% | 425,628 |
| 2026-03-25 | 184.67 | 188.36 | 183.27 | 186.69 | +2.11% | 691,522 |
| 2026-03-24 | 179.71 | 184.56 | 179.67 | 182.84 | +0.21% | 479,823 |
| 2026-03-23 | 179.54 | 184.36 | 177.34 | 182.46 | +5.43% | 499,064 |
| 2026-03-20 | 178.44 | 178.44 | 171.99 | 173.07 | -2.21% | 665,259 |
| 2026-03-19 | 180.28 | 181.06 | 175.59 | 176.99 | -3.57% | 655,670 |
| 2026-03-18 | 185.41 | 187.66 | 183.53 | 183.55 | -2.63% | 392,650 |
| 2026-03-17 | 189.55 | 191.24 | 185.97 | 188.50 | +0.68% | 663,726 |
| 2026-03-16 | 188.03 | 190.53 | 185.97 | 187.23 | +0.41% | 393,255 |
| 2026-03-13 | 187.88 | 188.69 | 184.08 | 186.47 | +0.02% | 352,895 |
| 2026-03-12 | 187.79 | 191.32 | 185.50 | 186.43 | -2.51% | 544,645 |
| 2026-03-11 | 193.56 | 193.56 | 190.38 | 191.23 | -1.34% | 389,952 |
| 2026-03-10 | 194.78 | 198.54 | 192.32 | 193.82 | -1.36% | 348,292 |
| 2026-03-09 | 193.28 | 197.62 | 188.75 | 196.49 | -0.15% | 487,772 |
| 2026-03-06 | 202.01 | 203.05 | 195.37 | 196.79 | -4.28% | 510,011 |
| 2026-03-05 | 211.81 | 211.81 | 202.82 | 205.58 | -2.78% | 406,362 |
| 2026-03-04 | 213.99 | 213.99 | 210.31 | 211.45 | -1.14% | 340,591 |
| 2026-03-03 | 212.70 | 216.16 | 210.00 | 213.88 | -2.40% | 386,101 |
| 2026-03-02 | 219.13 | 221.87 | 215.25 | 219.15 | -2.08% | 321,356 |
| 2026-02-27 | 223.33 | 226.07 | 219.33 | 223.80 | -1.06% | 262,597 |
| 2026-02-26 | 223.86 | 227.49 | 220.18 | 226.19 | +1.76% | 304,981 |
| 2026-02-25 | 234.88 | 236.81 | 221.56 | 222.27 | -4.07% | 1,023,685 |
| 2026-02-24 | 225.15 | 234.10 | 225.15 | 231.69 | +2.88% | 660,939 |
| 2026-02-23 | 234.44 | 235.44 | 222.72 | 225.20 | -4.29% | 428,537 |
| 2026-02-20 | 234.71 | 238.74 | 232.81 | 235.30 | +0.38% | 444,246 |
| 2026-02-19 | 228.35 | 234.77 | 228.35 | 234.40 | +1.26% | 413,020 |
| 2026-02-18 | 230.88 | 234.08 | 227.06 | 231.49 | +0.77% | 426,871 |
| 2026-02-17 | 227.00 | 231.79 | 223.19 | 229.72 | -2.29% | 677,148 |
| 2026-02-13 | 234.63 | 237.81 | 231.84 | 235.11 | +1.05% | 445,599 |
| 2026-02-12 | 231.00 | 237.10 | 230.49 | 232.67 | +1.29% | 548,649 |
| 2026-02-11 | 229.00 | 230.22 | 224.24 | 229.71 | -0.24% | 421,970 |
| 2026-02-10 | 227.21 | 231.40 | 226.22 | 230.26 | +1.43% | 265,217 |
| 2026-02-09 | 225.70 | 229.56 | 225.51 | 227.01 | +0.51% | 361,235 |
| 2026-02-06 | 226.13 | 230.80 | 225.12 | 225.85 | +1.18% | 546,454 |
| 2026-02-05 | 227.77 | 231.59 | 216.10 | 223.22 | -2.66% | 643,534 |
| 2026-02-04 | 221.22 | 233.17 | 220.68 | 229.33 | +4.45% | 836,190 |
| 2026-02-03 | 207.60 | 224.04 | 207.60 | 219.56 | +4.82% | 934,626 |
| 2026-02-02 | 204.71 | 210.78 | 204.45 | 209.47 | +2.78% | 734,434 |
| 2026-01-30 | 209.63 | 210.50 | 203.13 | 203.81 | -3.85% | 832,348 |
| 2026-01-29 | 214.86 | 218.79 | 205.97 | 211.97 | -2.73% | 1,205,041 |
| 2026-01-28 | 218.32 | 220.74 | 216.51 | 217.92 | -0.72% | 616,395 |
| 2026-01-27 | 220.59 | 222.55 | 218.95 | 219.51 | -1.00% | 320,582 |
| 2026-01-26 | 224.53 | 225.13 | 219.52 | 221.73 | -0.90% | 341,344 |
| 2026-01-23 | 224.99 | 226.07 | 220.87 | 223.74 | -1.12% | 363,102 |
| 2026-01-22 | 228.43 | 231.38 | 223.41 | 226.27 | +0.51% | 376,119 |
| 2026-01-21 | 228.63 | 229.68 | 220.85 | 225.12 | -0.47% | 566,095 |
| 2026-01-20 | 226.99 | 228.66 | 220.69 | 226.18 | -2.44% | 393,254 |
| 2026-01-16 | 229.59 | 234.80 | 229.36 | 231.83 | +0.46% | 336,515 |
| 2026-01-15 | 234.60 | 235.81 | 230.71 | 230.76 | -0.45% | 418,017 |
| 2026-01-14 | 236.07 | 238.02 | 230.94 | 231.81 | -2.54% | 484,428 |
| 2026-01-13 | 239.75 | 242.00 | 235.09 | 237.86 | -0.99% | 398,783 |
| 2026-01-12 | 234.44 | 242.53 | 233.68 | 240.24 | +1.94% | 632,023 |
| 2026-01-09 | 223.55 | 236.12 | 223.50 | 235.66 | +6.66% | 654,315 |
| 2026-01-08 | 207.54 | 221.99 | 207.54 | 220.95 | +5.96% | 446,482 |
| 2026-01-07 | 217.50 | 217.50 | 207.29 | 208.52 | -3.79% | 465,752 |
| 2026-01-06 | 215.22 | 217.20 | 213.11 | 216.73 | +0.25% | 382,829 |
| 2026-01-05 | 210.23 | 218.72 | 210.09 | 216.20 | +2.25% | 393,314 |
| 2026-01-02 | 206.70 | 212.14 | 205.88 | 211.45 | +2.31% | 521,250 |
| 2025-12-31 | 210.00 | 211.75 | 206.29 | 206.68 | -1.66% | 232,083 |
| 2025-12-30 | 211.66 | 213.68 | 210.03 | 210.17 | -1.13% | 401,751 |
| 2025-12-29 | 215.62 | 215.62 | 210.67 | 212.57 | -1.09% | 454,986 |
| 2025-12-26 | 213.42 | 215.35 | 212.31 | 214.91 | +0.47% | 267,091 |
| 2025-12-24 | 213.99 | 215.39 | 212.84 | 213.90 | +0.12% | 170,160 |
| 2025-12-23 | 214.76 | 216.06 | 213.13 | 213.64 | -0.34% | 420,423 |
| 2025-12-22 | 218.32 | 218.32 | 212.75 | 214.37 | -1.46% | 536,326 |
| 2025-12-19 | 221.61 | 222.22 | 214.90 | 217.55 | -2.74% | 1,783,780 |
| 2025-12-18 | 222.99 | 226.83 | 221.84 | 223.69 | +1.60% | 457,292 |
| 2025-12-17 | 221.05 | 224.51 | 215.30 | 220.16 | -1.17% | 448,626 |
| 2025-12-16 | 224.20 | 224.20 | 218.64 | 222.76 | -0.09% | 373,700 |
| 2025-12-15 | 227.08 | 229.48 | 221.25 | 222.95 | -1.67% | 407,667 |
| 2025-12-12 | 226.84 | 227.25 | 224.79 | 226.74 | +0.72% | 350,286 |
| 2025-12-11 | 225.62 | 229.48 | 225.08 | 225.12 | +0.24% | 275,339 |
| 2025-12-10 | 216.44 | 225.19 | 216.44 | 224.58 | +3.89% | 400,979 |
| 2025-12-09 | 218.61 | 221.34 | 216.14 | 216.17 | -1.55% | 365,774 |
| 2025-12-08 | 222.86 | 224.31 | 219.03 | 219.57 | -1.13% | 402,950 |
| 2025-12-05 | 221.14 | 222.81 | 219.00 | 222.09 | +0.09% | 302,727 |
| 2025-12-04 | 222.76 | 225.84 | 220.78 | 221.89 | -0.95% | 295,428 |
| 2025-12-03 | 222.22 | 227.21 | 221.81 | 224.01 | +1.14% | 410,062 |
| 2025-12-02 | 221.95 | 222.91 | 219.30 | 221.48 | +0.16% | 355,186 |
| 2025-12-01 | 220.91 | 226.34 | 220.00 | 221.13 | -1.16% | 330,194 |
| 2025-11-28 | 222.48 | 224.31 | 221.17 | 223.72 | +1.14% | 168,174 |
| 2025-11-26 | 219.21 | 223.45 | 219.20 | 221.20 | +0.78% | 318,820 |
| 2025-11-25 | 212.41 | 220.63 | 212.09 | 219.48 | +3.95% | 417,991 |
| 2025-11-24 | 208.84 | 211.93 | 207.99 | 211.15 | +0.67% | 529,101 |
| 2025-11-21 | 204.47 | 210.75 | 203.69 | 209.74 | +3.57% | 522,336 |
| 2025-11-20 | 206.05 | 206.73 | 201.72 | 202.52 | -0.59% | 456,614 |
| 2025-11-19 | 202.65 | 205.73 | 200.78 | 203.72 | +1.28% | 293,169 |
| 2025-11-18 | 198.01 | 202.06 | 197.93 | 201.14 | +1.07% | 434,238 |
| 2025-11-17 | 201.82 | 202.63 | 197.99 | 199.01 | -1.51% | 527,291 |
| 2025-11-14 | 201.72 | 205.11 | 200.01 | 202.06 | -0.42% | 454,120 |
| 2025-11-13 | 207.12 | 209.55 | 201.85 | 202.91 | -2.12% | 482,657 |
| 2025-11-12 | 206.65 | 209.94 | 206.19 | 207.30 | +0.78% | 575,888 |
| 2025-11-11 | 208.02 | 210.10 | 205.08 | 205.69 | -0.56% | 368,841 |
| 2025-11-10 | 208.29 | 209.13 | 204.97 | 206.85 | -0.05% | 459,150 |
| 2025-11-07 | 203.79 | 207.02 | 203.43 | 206.96 | +0.69% | 327,665 |
| 2025-11-06 | 206.36 | 207.97 | 203.42 | 205.55 | -0.81% | 368,208 |
| 2025-11-05 | 206.10 | 210.81 | 204.79 | 207.22 | -0.57% | 424,156 |
| 2025-11-04 | 206.33 | 209.96 | 203.00 | 208.40 | +1.26% | 754,419 |
| 2025-11-03 | 210.85 | 212.28 | 203.15 | 205.80 | -3.07% | 702,871 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.49%). Worst month: Dec (-4.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Eagle Materials Inc's (EXP) latest close?
183.64 on 2026-10-30, from the Closelook data lake's daily price record.
What is EXP's 52-week high and low?
245.53 high and 160.02 low over the trailing 52 weeks, as of 2026-10-30.
What is Eagle Materials Inc's strongest and weakest month historically?
Historically, EXP's strongest calendar month has been Nov (average +10.49%) and its weakest Dec (average -4.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on EXP?
Recovery attempt under the 200-day: Trades +1.9% vs the 50-day and -9.3% vs the 200-day average, 25.2% below the 52-week high and +14.8% off the 52-week low; a death cross printed 43 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is EXP above its 50-day and 200-day moving averages?
Eagle Materials Inc trades 1.9% above its 50-day and 9.3% below its 200-day moving average (7.1% above its 20-day). As of 2026-10-30.