EXP: Eagle Materials Inc.

As of Tuesday, December 23rd, 2025

$ 213.64

-0.73 -0.34%

Open: 214.76
High: 216.06
Low: 213.13
Volume: 416,401
Previous Close on Monday, December 22nd, 2025

$ 214.37

-3.18 -1.46%

Open: 218.32
High: 218.32
Low: 212.75
Volume: 530,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-23 214.76 216.06 213.13 213.64 416,401 -0.73 -0.34
2025-12-22 218.32 218.32 212.75 214.37 530,323 -3.18 -1.46
2025-12-19 221.61 222.22 214.90 217.55 1,733,131 -6.14 -2.74
2025-12-18 222.99 226.83 221.84 223.69 443,981 +3.53 +1.60
2025-12-17 221.05 224.51 215.30 220.16 447,673 -2.60 -1.17
2025-12-16 224.20 224.20 218.64 222.76 37,128 -0.19 -0.09
2025-12-15 227.08 229.48 221.25 222.95 396,667 -3.79 -1.67
2025-12-12 226.84 227.26 224.79 226.74 350,286 +1.62 +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 226.83
On 2025-12-18		 212.75
On 2025-12-22		 -9.12 -4.09 226.83
On 2025-12-18		 212.75
On 2025-12-22		 -6.21 217.88
10D 229.48
On 2025-12-11		 212.75
On 2025-12-22		 -2.53 -1.17 229.48
On 2025-12-11		 212.75
On 2025-12-22		 -7.29 221.16
20D 229.48
On 2025-12-11		 212.09
On 2025-11-25		 2.49 1.18 229.48
On 2025-12-11		 212.75
On 2025-12-22		 -7.29 221.12
WTD 218.32
On 2025-12-22		 212.75
On 2025-12-22		 -3.91 -1.80 218.32
On 2025-12-22		 213.13
On 2025-12-23		 -2.38 214.01
MTD 229.48
On 2025-12-11		 212.75
On 2025-12-22		 -10.08 -4.51 229.48
On 2025-12-11		 212.75
On 2025-12-22		 -7.29 221.05
As of Tuesday, December 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 +0.80 +0.25 2,646,951
KO

The Coca-Cola Company

69.87 -0.34 -0.48 9,462,718
PFE

Pfizer Inc.

24.88 -0.33 -1.31 43,415,511
VZ

Verizon Communications Inc.

39.92 -0.06 -0.15 19,625,344
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,442.41 +79.73 +0.16 418,928,995
DJTA

Dow Jones Transportation Average

17,636.68 -43.20 -0.24 122,057,925
SPX

S&P 500 Index

6,909.79 +31.30 +0.46
OEX

S&P 100 Index

3,462.37 +23.11 +0.67
NDX

NASDAQ 100 Index

25,587.83 +126.13 +0.50
NYA

NYSE Composite Index

22,151.72 +40.41 +0.18
XAX

NYSE AMEX Composite Index

6,943.98 +43.40 +0.63
RUI

RUSSELL 1000 Index

3,770.17 +14.33 +0.38
RUT

Russell 2000 Index

2,541.12 -17.66 -0.69
RUA

Russell 3000 Index

3,923.92 +13.04 +0.33
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.16 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,933.19 +45.27 +0.38
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

213.64 -0.73 -0.34 416,401