EXP: Eagle Materials Inc.

As of Friday, August 22nd, 2025

$ 239.07

+12.24 +5.40%

Open: 228.00
High: 240.24
Low: 227.31
Volume: 430,921
Previous Close on Thursday, August 21st, 2025

$ 226.83

+0.61 +0.27%

Open: 225.00
High: 227.57
Low: 224.47
Volume: 208,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 228.00 240.24 227.31 239.07 430,921 +12.24 +5.40
2025-08-21 225.00 227.57 224.47 226.83 208,149 +0.61 +0.27
2025-08-20 230.55 232.26 225.00 226.22 272,323 -6.97 -2.99
2025-08-19 230.87 235.26 230.87 233.19 169,394 +3.02 +1.31
2025-08-18 233.15 234.73 229.53 230.17 234,314 -3.30 -1.41
2025-08-15 236.27 236.37 232.50 233.47 264,333 -1.37 -0.58
2025-08-14 237.04 238.89 234.18 234.84 288,216 -6.38 -2.64
2025-08-13 235.09 241.56 233.66 241.22 383,235 +7.49 +3.20
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 240.24
On 2025-08-22		 224.47
On 2025-08-21		 5.60 2.40 235.26
On 2025-08-19		 224.47
On 2025-08-21		 -4.59 231.10
10D 241.56
On 2025-08-13		 220.63
On 2025-08-11		 13.91 6.18 241.56
On 2025-08-13		 224.47
On 2025-08-21		 -7.07 232.10
20D 241.56
On 2025-08-13		 216.90
On 2025-08-01		 12.84 5.68 238.50
On 2025-07-29		 216.90
On 2025-08-01		 -9.06 228.04
WTD 240.24
On 2025-08-22		 224.47
On 2025-08-21		 5.60 2.40 235.26
On 2025-08-19		 224.47
On 2025-08-21		 -4.59 231.10
MTD 241.56
On 2025-08-13		 216.90
On 2025-08-01		 14.78 6.59 241.56
On 2025-08-13		 224.47
On 2025-08-21		 -7.07 228.75
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

476.16 +6.28 +1.34 1,737,246
RL

Ralph Lauren Corporation

285.80 +0.34 +0.12 594,285
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877
FIVE

Five Below Inc.

141.81 +0.03 +0.02 1,181,927
EXP

Eagle Materials Inc.

239.07 +12.24 +5.40 430,921