EXP: Eagle Materials Inc.

As of Wednesday, October 22nd, 2025

$ 234.18

-6.22 -2.59%

Open: 239.82
High: 243.64
Low: 233.01
Volume: 338,557
Previous Close on Tuesday, October 21st, 2025

$ 240.40

+2.70 +1.14%

Open: 236.29
High: 241.25
Low: 236.29
Volume: 362,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 239.82 243.64 233.01 234.18 338,557 -6.22 -2.59
2025-10-21 236.29 241.25 236.29 240.40 362,825 +2.70 +1.14
2025-10-20 239.15 240.17 236.44 237.70 184,379 +0.46 +0.19
2025-10-17 237.29 238.88 235.39 237.24 261,185 -1.24 -0.52
2025-10-16 243.18 243.18 237.65 238.48 356,972 -3.36 -1.39
2025-10-15 239.12 243.58 238.16 241.84 543,376 +2.93 +1.23
2025-10-14 228.01 240.01 227.57 238.91 344,263 +9.29 +4.05
2025-10-13 230.26 233.40 229.48 229.62 223,475 +1.31 +0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 243.64
On 2025-10-22		 233.01
On 2025-10-22		 -7.66 -3.17 243.18
On 2025-10-16		 235.39
On 2025-10-17		 -3.20 237.60
10D 243.64
On 2025-10-22		 227.57
On 2025-10-14		 -4.44 -1.86 238.38
On 2025-10-09		 228.06
On 2025-10-10		 -4.33 236.07
20D 243.64
On 2025-10-22		 224.07
On 2025-09-25		 7.55 3.33 239.13
On 2025-10-08		 228.06
On 2025-10-10		 -4.63 234.66
WTD 243.64
On 2025-10-22		 233.01
On 2025-10-22		 -3.06 -1.29 240.17
On 2025-10-20		 240.17
On 2025-10-20		 0.00 237.43
MTD 243.64
On 2025-10-22		 227.57
On 2025-10-14		 1.14 0.49 239.13
On 2025-10-08		 228.06
On 2025-10-10		 -4.63 235.44
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,368
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,913
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,222,446
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,606,655
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

234.18 -6.22 -2.59 338,557