EXP: Eagle Materials Inc.

As of Friday, December 5th, 2025

$ 222.09

+0.20 +0.09%

Open: 221.14
High: 222.81
Low: 219.00
Volume: 300,283
Previous Close on Thursday, December 4th, 2025

$ 221.89

-2.12 -0.95%

Open: 222.76
High: 225.84
Low: 220.78
Volume: 29,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 221.14 222.81 219.00 222.09 300,283 +0.20 +0.09
2025-12-04 222.76 225.84 220.78 221.89 29,409 -2.12 -0.95
2025-12-03 222.22 227.21 221.81 224.01 39,626 +2.53 +1.14
2025-12-02 221.95 222.92 219.30 221.48 355,185 +0.35 +0.16
2025-12-01 220.91 226.34 220.00 221.13 330,194 -2.59 -1.16
2025-11-28 222.48 224.31 221.17 223.72 167,872 +2.52 +1.14
2025-11-26 219.21 223.45 219.20 221.20 318,615 +1.72 +0.78
2025-11-25 212.41 220.63 212.09 219.48 406,773 +8.33 +3.95
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 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -1.63 -0.73 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -3.61 222.12
10D 227.21
On 2025-12-03		 203.69
On 2025-11-21		 19.57 9.66 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -3.61 219.59
20D 227.21
On 2025-12-03		 197.93
On 2025-11-18		 16.54 8.05 210.10
On 2025-11-11		 197.93
On 2025-11-18		 -5.79 211.70
WTD 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -1.63 -0.73 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -3.61 222.12
MTD 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -1.63 -0.73 227.21
On 2025-12-03		 219.00
On 2025-12-05		 -3.61 222.12
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

27.31 +0.11 +0.40 47,596,189
EXP

Eagle Materials Inc.

222.09 +0.20 +0.09 300,283