EXP: Eagle Materials Inc.

As of Thursday, July 10th, 2025

$ 226.66

+7.18 +3.27%

Open: 219.07
High: 228.82
Low: 216.75
Volume: 631,739
Previous Close on Wednesday, July 9th, 2025

$ 219.48

+4.27 +1.98%

Open: 216.66
High: 220.58
Low: 215.04
Volume: 390,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 219.07 228.82 216.75 226.66 631,739 +7.18 +3.27
2025-07-09 216.66 220.58 215.04 219.48 390,707 +4.27 +1.98
2025-07-08 212.48 216.29 211.38 215.21 374,986 +3.32 +1.57
2025-07-07 212.71 215.66 211.62 211.89 401,715 -2.29 -1.07
2025-07-03 213.57 215.06 212.47 214.18 346,922 +0.44 +0.21
2025-07-02 209.33 214.75 209.33 213.74 389,035 +4.62 +2.21
2025-07-01 200.96 214.67 200.14 209.12 514,791 +7.01 +3.47
2025-06-30 204.73 204.98 201.00 202.11 324,934 -2.66 -1.30
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 228.82
On 2025-07-10		 211.38
On 2025-07-08		 12.92 6.04 215.06
On 2025-07-03		 215.06
On 2025-07-03		 0.00 217.48
10D 228.82
On 2025-07-10		 200.01
On 2025-06-26		 25.73 12.81 205.41
On 2025-06-27		 201.00
On 2025-06-30		 -2.14 212.02
20D 228.82
On 2025-07-10		 191.91
On 2025-06-18		 23.11 11.35 205.77
On 2025-06-11		 191.91
On 2025-06-18		 -6.74 205.42
WTD 228.82
On 2025-07-10		 211.38
On 2025-07-08		 12.48 5.83 215.66
On 2025-07-07		 215.66
On 2025-07-07		 0.00 218.31
MTD 228.82
On 2025-07-10		 200.14
On 2025-07-01		 24.55 12.15 214.67
On 2025-07-01		 214.67
On 2025-07-01		 0.00 215.75
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

226.66 +7.18 +3.27 631,739