EXP: Eagle Materials Inc.

As of Friday, May 8th, 2026

$ 210.45

-1.26 -0.60%

Open: 212.84
High: 212.87
Low: 208.48
Volume: 242,255
Previous Close on Thursday, May 7th, 2026

$ 211.71

-5.35 -2.46%

Open: 220.16
High: 220.91
Low: 210.12
Volume: 35,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 212.84 212.87 208.48 210.45 242,255 -1.26 -0.60
2026-05-07 220.16 220.91 210.12 211.71 35,348 -5.35 -2.46
2026-05-06 214.73 219.75 212.21 217.06 383,431 +7.33 +3.49
2026-05-05 206.95 210.66 204.36 209.73 21,455 +4.95 +2.42
2026-05-04 208.91 210.00 203.35 204.78 436,195 -6.04 -2.87
2026-05-01 210.57 213.01 206.21 210.82 319,237 +0.71 +0.34
2026-04-30 208.00 212.12 205.48 210.11 400,292 +5.55 +2.71
2026-04-29 208.88 210.40 203.07 204.56 312,931 -2.88 -1.39
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 220.91
On 2026-05-07		 203.35
On 2026-05-04		 -0.37 -0.18 220.91
On 2026-05-07		 208.48
On 2026-05-08		 -5.63 210.75
10D 220.91
On 2026-05-07		 203.07
On 2026-04-29		 1.69 0.81 220.91
On 2026-05-07		 208.48
On 2026-05-08		 -5.63 209.66
20D 220.91
On 2026-05-07		 194.08
On 2026-04-13		 10.98 5.50 220.91
On 2026-05-07		 208.48
On 2026-05-08		 -5.63 206.45
WTD 220.91
On 2026-05-07		 203.35
On 2026-05-04		 -0.37 -0.18 220.91
On 2026-05-07		 208.48
On 2026-05-08		 -5.63 210.75
MTD 220.91
On 2026-05-07		 203.35
On 2026-05-04		 0.34 0.16 220.91
On 2026-05-07		 208.48
On 2026-05-08		 -5.63 210.76
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

210.45 -1.26 -0.60 242,255