EXP: Eagle Materials Inc.

As of Friday, February 6th, 2026

$ 225.85

+2.63 +1.18%

Open: 226.13
High: 230.80
Low: 225.12
Volume: 546,454
Previous Close on Thursday, February 5th, 2026

$ 223.22

-6.11 -2.66%

Open: 227.77
High: 231.60
Low: 216.10
Volume: 643,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 226.13 230.80 225.12 225.85 546,454 +2.63 +1.18
2026-02-05 227.77 231.60 216.10 223.22 643,523 -6.11 -2.66
2026-02-04 221.22 233.17 220.68 229.33 836,119 +9.77 +4.45
2026-02-03 207.60 224.04 207.60 219.56 934,611 +10.09 +4.82
2026-02-02 204.71 210.78 204.45 209.47 729,275 +5.66 +2.78
2026-01-30 209.63 210.50 203.13 203.81 827,047 -8.16 -3.85
2026-01-29 214.86 218.79 205.97 211.97 1,205,021 -5.95 -2.73
2026-01-28 218.32 220.74 216.51 217.92 616,392 -1.59 -0.72
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 233.17
On 2026-02-04		 204.45
On 2026-02-02		 22.04 10.81 233.17
On 2026-02-04		 216.10
On 2026-02-05		 -7.32 221.49
10D 233.17
On 2026-02-04		 203.13
On 2026-01-30		 2.11 0.94 225.13
On 2026-01-26		 203.13
On 2026-01-30		 -9.77 218.24
20D 242.53
On 2026-01-12		 203.13
On 2026-01-30		 4.90 2.22 242.53
On 2026-01-12		 203.13
On 2026-01-30		 -16.25 224.59
WTD 233.17
On 2026-02-04		 204.45
On 2026-02-02		 22.04 10.81 233.17
On 2026-02-04		 216.10
On 2026-02-05		 -7.32 221.49
MTD 233.17
On 2026-02-04		 204.45
On 2026-02-02		 22.04 10.81 233.17
On 2026-02-04		 216.10
On 2026-02-05		 -7.32 221.49
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

225.85 +2.63 +1.18 546,454