EXP: Eagle Materials Inc.

As of Friday, September 18th, 2026

$ 176.82

-0.92 -0.52%

Open: 176.41
High: 178.44
Low: 175.78
Volume: 922,001
Previous Close on Thursday, September 17th, 2026

$ 177.74

-1.70 -0.95%

Open: 182.77
High: 182.77
Low: 177.41
Volume: 350,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 176.41 178.44 175.78 176.82 922,001 -0.92 -0.52
2026-09-17 182.77 182.77 177.41 177.74 350,032 -1.70 -0.95
2026-09-16 181.51 184.52 177.95 179.44 394,332 -2.87 -1.57
2026-09-15 182.45 184.34 181.13 182.31 579,547 -0.36 -0.20
2026-09-14 181.96 184.84 181.91 182.67 378,808 -2.45 -1.32
2026-09-11 187.00 188.29 184.74 185.12 467,037 +1.35 +0.73
2026-09-10 184.96 188.34 182.00 183.77 477,539 -3.15 -1.69
2026-09-09 187.74 189.69 185.37 186.92 481,335 -3.66 -1.92
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 184.84
On 2026-09-14		 175.78
On 2026-09-18		 -8.30 -4.48 184.84
On 2026-09-14		 175.78
On 2026-09-18		 -4.90 179.80
10D 195.66
On 2026-09-04		 175.78
On 2026-09-18		 -16.76 -8.66 195.66
On 2026-09-04		 175.78
On 2026-09-18		 -10.16 183.99
20D 209.96
On 2026-08-24		 175.78
On 2026-09-18		 -26.10 -12.86 209.96
On 2026-08-24		 175.78
On 2026-09-18		 -16.28 190.97
WTD 184.84
On 2026-09-14		 175.78
On 2026-09-18		 -8.30 -4.48 184.84
On 2026-09-14		 175.78
On 2026-09-18		 -4.90 179.80
MTD 198.17
On 2026-09-03		 175.78
On 2026-09-18		 -17.44 -8.98 198.17
On 2026-09-03		 175.78
On 2026-09-18		 -11.30 186.12
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

176.82 -0.92 -0.52 922,001