Quotes 5-day view: Eagle Materials Inc.

Delayed Quote Nyse
Eagle Materials Inc.(EXP) : Historical Chart (5-day)
  10/07/2025 11/07/2025 14/07/2025 15/07/2025 16/07/2025
Last 226.66 $ 223.42 $ 220.60 $ 213.58 $ 211.52 $
Volume 632,239 432,955 457,834 413,630 11,289
Change +3.27% -1.43% -1.26% -3.18% -1.22%
Opening 219.07 $ 222.89 $ 222.44 $ 223.00 $ 213.27 $
High 228.82 $ 225.09 $ 224.42 $ 223.31 $ 213.70 $
Low 216.75 $ 222.21 $ 219.00 $ 213.19 $ 211.52 $

Performance

1 day-1.22%
1 week-3.63%
Current month+4.66%
1 month+7.22%
3 months-2.29%
6 months-16.87%
Current year-14.28%
1 year-13.91%
3 years+81.69%
5 years+181.20%
10 years+176.64%

Volumes

markets
Daily volume
11,289
Estimated daily volume
461,823
Avg. Volume 20 sessions
463,232
Daily volume ratio
1
Avg. Volume 20 sessions USD
97,730,371.2
Record volume 1
6,960,311
Record volume 2
6,129,500
Record volume 3
5,887,500
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
6,969,303,136
Net sales (USD)
2,260,508,000
Number of employees
2,500
Sales / Employee (USD)
904,203
Free-Float
99.54 %
Free-Float capitalization (USD)
7,076,985,260
Average Daily Capital Traded
1.4%

Indicators

Moving average 5 days
220.75
Moving average 20 days
207.59
Moving average 50 days
213.84
Moving average 100 days
217.06
Price spread / (MMA5)
+4.63%
Price spread / (MMA20)
-1.61%
Price spread / (MMA50)
+1.36%
Price spread / (MMA100)
+2.89%
STIM
RSI 9 days
63.15
RSI 14 days
59.7

Change 5d. change 1-year change 3-years change Capi.($)
-1.22%-3.63%-13.91%+81.69% 6.97B
-0.74%+0.45%-25.23%+52.38% 43.49B
-3.25%+4.20%+12.31%-35.68% 16.36B
-0.40%-2.09%+10.92%+54.35% 13.04B
-3.29%-6.55%-21.31%+15.45% 11.5B
-3.31%-3.58%+28.17%+184.88% 10.53B
-0.21%-4.11%-31.52%-36.58% 5.97B
+0.32%+1.65%+46.64%+189.35% 5.82B
-1.96%+1.62%-7.39%-57.43% 4.97B
-1.14%-2.05%+0.53%+14.99% 4.92B
Average -1.51%+0.57%-0.08%+46.34% 12.36B
Weighted average by Cap. -1.50%+1.69%-6.06%+46.69%
See all sector performances

Historical Quotes: Eagle Materials Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

ec6c66b1c4f92f3.7pHNn4kDHrn-oLJe0O4lb8aeDiL0FIt-_182FxZ_3hs.gc6g2_5sL-ix8_8ZgphQDpXnQmWuZMIHmhxMQiQ66H6aqLWm-Fwv8rSWwQ
DatePriceVolumeDaily volume
14:37:21 211.52 100 7,219
14:37:21 211.52 100 7,119
14:37:19 211.68 100 7,019
14:37:19 211.69 100 6,919
14:37:19 211.69 100 6,819
14:37:19 211.67 100 6,719
14:37:19 211.67 100 6,619
14:37:19 211.67 100 6,519
14:37:19 211.67 100 6,419
14:35:59 211.57 100 6,319
Chart Eagle Materials Inc.
More charts

Course Extremes

1 week 211.52
Extreme 211.52
228.82
1 month 191.91
Extreme 191.91
228.82
Current year 191.91
Extreme 191.91
265.42
1 year 191.91
Extreme 191.91
321.93
3 years 101.98
Extreme 101.98
321.93
5 years 74.97
Extreme 74.97
321.93
10 years 41.83
Extreme 41.83
321.93

Monthly variations

Annual variations

2025-13.45%
2024+21.65%
2023+52.68%
2022-20.19%
2021+64.24%
2020+11.79%
2019+48.55%
2018-46.13%
2017+14.99%
2016+63.05%
2015-20.52%
2014-1.81%
2013+32.36%
2012+127.98%
2011-9.17%
2010+8.45%
2009+41.50%
2008-48.11%
2007-17.93%
2006+5.99%
2005+41.70%
2004+43.27%
2003+71.47%
2002+9.67%
2001+17.35%
2000-29.97%
1999-4.00%
1998+34.85%
1997+67.36%
1996+25.22%
1995+16.16%
1994-12.39%
  1. Stock Market
  2. Equities
  3. EXP Stock
  4. Quotes Eagle Materials Inc.