|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 229.71 USD | -0.24% |
|
+0.17% | +11.14% |
Quotes 5-day view: Eagle Materials Inc.
Delayed Quote Nyse
| 05/02/2026 | 06/02/2026 | 09/02/2026 | 10/02/2026 | 11/02/2026 | |
|---|---|---|---|---|---|
| Last | 223.22 $ | 225.85 $ | 227.01 $ | 230.26 $ | 229.71 $ |
| Volume | 643,534 | 546,454 | 361,235 | 265,217 | 421,970 |
| Change | -2.66% | +1.18% | +0.51% | +1.43% | -0.24% |
| Opening | 227.77 $ | 226.13 $ | 225.70 $ | 227.21 $ | 229.00 $ |
| High | 231.60 $ | 230.80 $ | 229.56 $ | 231.40 $ | 230.22 $ |
| Low | 216.10 $ | 225.12 $ | 225.51 $ | 226.22 $ | 224.24 $ |
Performance
| 1 day | -0.24% | ||
| 1 week | +0.17% | ||
| Current month | +12.71% | ||
| 1 month | -2.52% | ||
| 3 months | +11.68% | ||
| 6 months | +3.35% | ||
| Current year | +11.14% | ||
| 1 year | -9.92% | ||
| 3 years | +59.75% | ||
| 5 years | +93.34% | ||
| 10 years | +342.94% |
Volumes
marketsDaily volume
421,970
Estimated daily volume
421,970
Avg. Volume 20 sessions
596,181
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
136,948,737.51
Record volume 1
6,960,311
Record volume 2
6,129,500
Record volume 3
5,887,500
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
7,220,276,419
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)
7,611,453,713
Average Daily Capital Traded
1.9%
Indicators
Moving average 5 days
227.21
Moving average 20 days
223.66
Moving average 50 days
221.26
Moving average 100 days
222.09
Price spread / (MMA5)
-1.09%
Price spread / (MMA20)
-2.63%
Price spread / (MMA50)
-3.68%
Price spread / (MMA100)
-3.32%
STIM
RSI 9 days
60.47
RSI 14 days
57.22
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.24% | +0.17% | -9.92% | +59.75% | 7.22B | |
| -4.37% | -0.97% | -23.50% | +33.07% | 53.67B | |
| +2.46% | +0.48% | +5.58% | -12.25% | 18.88B | |
| +1.03% | +10.17% | -29.05% | +17.32% | 15.22B | |
| -3.40% | +2.76% | +11.76% | +130.54% | 10.94B | |
| -1.73% | -3.69% | -5.89% | +8.87% | 10.66B | |
| 0.00% | +13.85% | +78.33% | +174.04% | 9.18B | |
| +1.78% | -3.74% | +90.86% | +46.16% | 6.27B | |
| +1.18% | 0.00% | -18.10% | -29.99% | 6.16B | |
| +1.87% | +2.83% | -1.80% | -39.98% | 5.61B | |
| Average | -0.13% | +3.25% | +9.83% | +38.75% | 14.38B | |
| Weighted average by Cap. | -1.37% | +3.11% | -3.04% | +36.44% |
Historical Quotes: Eagle Materials Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d87f0f58ef4c2.LLJIHGqMpiCUbdeRxc_-JtFFKtW4rD0DYBk1CG-bwOE.avB9eDvi0XflFK7iso2Qa54EX5rAgWg2WFtNQSXercxO0DFNEObjVfMf4w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 229.71 | 53,179 | 245,853 |
| 20:59:58 | 229.96 | 100 | 192,674 |
| 20:59:58 | 229.71 | 108 | 192,574 |
| 20:59:58 | 229.71 | 128 | 192,466 |
| 20:59:57 | 229.51 | 100 | 192,338 |
| 20:59:57 | 229.54 | 100 | 192,238 |
| 20:59:57 | 229.62 | 100 | 192,138 |
| 20:59:57 | 229.72 | 100 | 192,038 |
| 20:59:57 | 229.72 | 100 | 191,938 |
| 20:59:56 | 229.95 | 100 | 191,838 |
Course Extremes
| 1 week | 224.24 |  | 231.4 |
| 1 month | 203.13 | | 242 |
| Current year | 203.13 | | 242.53 |
| 1 year | 191.91 | | 258.86 |
| 3 years | 129.76 | | 321.93 |
| 5 years | 101.98 | | 321.93 |
| 10 years | 41.83 | | 321.93 |
Monthly variations
Annual variations
| 2026 | +11.14% | ||
| 2025 | -16.24% | ||
| 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% |
- Stock Market
- Equities
- EXP Stock
- Quotes Eagle Materials Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition