EXP: Eagle Materials Inc.

As of Tuesday, April 29th, 2025

$ 221.74

+0.38 +0.17%

Open: 220.31
High: 223.58
Low: 216.97
Volume: 224,193
Previous Close on Monday, April 28th, 2025

$ 221.36

+2.48 +1.13%

Open: 218.58
High: 222.08
Low: 217.76
Volume: 305,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 220.31 223.58 216.97 221.74 224,193 +0.38 +0.17
2025-04-28 218.58 222.08 217.76 221.36 305,179 +2.48 +1.13
2025-04-25 220.35 221.08 217.41 218.88 233,705 -2.41 -1.09
2025-04-24 215.49 222.31 214.51 221.29 236,691 +5.04 +2.33
2025-04-23 218.62 224.00 212.97 216.25 438,444 +2.72 +1.27
2025-04-22 213.32 215.69 210.97 213.53 291,116 +4.67 +2.24
2025-04-21 214.57 214.78 206.20 208.86 336,908 -7.52 -3.48
2025-04-17 216.11 219.48 215.91 216.38 352,364 -0.09 -0.04
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 224.00
On 2025-04-23		 212.97
On 2025-04-23		 8.21 3.84 224.00
On 2025-04-23		 214.51
On 2025-04-24		 -4.24 219.90
10D 228.90
On 2025-04-15		 206.20
On 2025-04-21		 -5.21 -2.30 228.90
On 2025-04-15		 206.20
On 2025-04-21		 -9.92 217.85
20D 236.00
On 2025-04-02		 201.61
On 2025-04-09		 -0.19 -0.09 236.00
On 2025-04-02		 201.61
On 2025-04-09		 -14.57 219.88
WTD 223.58
On 2025-04-29		 216.97
On 2025-04-29		 2.86 1.31 222.08
On 2025-04-28		 222.08
On 2025-04-28		 0.00 221.55
MTD 236.00
On 2025-04-02		 201.61
On 2025-04-09		 -0.19 -0.09 236.00
On 2025-04-02		 201.61
On 2025-04-09		 -14.57 219.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.43 -0.02 -4.92 2,266,762
CNA

CNA Financial Corporation

48.38 +0.77 +1.62 355,301
LBTYK

Liberty Global Plc. ORD Class K

11.50 +0.06 +0.52 925,850
SWKS

Skyworks Solutions Inc.

61.60 -0.51 -0.82 2,534,733
EXP

Eagle Materials Inc.

221.74 +0.38 +0.17 224,193