EXP: Eagle Materials Inc.

As of Friday, August 7th, 2026

$ 214.29

+2.95 +1.40%

Open: 211.63
High: 217.93
Low: 211.33
Volume: 328,886
Previous Close on Thursday, August 6th, 2026

$ 211.34

-6.93 -3.17%

Open: 218.46
High: 218.46
Low: 210.09
Volume: 32,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 211.63 217.93 211.33 214.29 328,886 +2.95 +1.40
2026-08-06 218.46 218.46 210.09 211.34 32,088 -6.93 -3.17
2026-08-05 215.57 219.96 214.66 218.27 432,608 +2.28 +1.06
2026-08-04 215.29 216.74 211.85 215.99 409,941 +1.25 +0.58
2026-08-03 207.09 214.88 207.09 214.74 409,495 +9.80 +4.78
2026-07-31 203.77 211.63 200.92 204.94 641,156 -0.54 -0.26
2026-07-30 211.11 211.11 201.05 205.48 644,558 -4.43 -2.11
2026-07-29 221.40 221.40 206.12 209.91 1,115,443 -12.14 -5.47
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 219.96
On 2026-08-05		 207.09
On 2026-08-03		 9.35 4.56 219.96
On 2026-08-05		 210.09
On 2026-08-06		 -4.49 214.93
10D 225.21
On 2026-07-28		 200.92
On 2026-07-31		 0.74 0.35 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 213.37
20D 225.21
On 2026-07-28		 197.79
On 2026-07-23		 4.54 2.16 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 210.06
WTD 219.96
On 2026-08-05		 207.09
On 2026-08-03		 9.35 4.56 219.96
On 2026-08-05		 210.09
On 2026-08-06		 -4.49 214.93
MTD 219.96
On 2026-08-05		 207.09
On 2026-08-03		 9.35 4.56 219.96
On 2026-08-05		 210.09
On 2026-08-06		 -4.49 214.93
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

214.29 +2.95 +1.40 328,886