|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 199.36 USD | -1.32% |
|
-8.15% | -3.54% |
| 02-24 | RBC Initiates Eagle Materials at Sector Perform With $208 Price Target | MT |
| 02-16 | Analyst recommendations: Eagle Materials, Coinbase Global, Gilead Sciences, Royal Gold… |  |
Quotes 5-day view: Eagle Materials Inc.
Delayed Quote Nyse
| 07/05/2026 | 08/05/2026 | 11/05/2026 | 12/05/2026 | 13/05/2026 | |
|---|---|---|---|---|---|
| Last | 211.71 $ | 210.45 $ | 204.93 $ | 202.03 $ | 199.36 $ |
| Volume | 353,549 | 242,701 | 335,383 | 330,792 | 284,633 |
| Change | -2.46% | -0.60% | -2.62% | -1.42% | -1.32% |
| Opening | 220.16 $ | 212.84 $ | 210.00 $ | 207.25 $ | 204.74 $ |
| High | 220.91 $ | 212.87 $ | 210.86 $ | 207.25 $ | 204.74 $ |
| Low | 210.12 $ | 208.48 $ | 204.78 $ | 199.31 $ | 197.60 $ |
Performance
| 1 day | -1.32% | ||
| 1 week | -8.15% | ||
| Current month | -5.12% | ||
| 1 month | -1.22% | ||
| 3 months | -15.21% | ||
| 6 months | -1.75% | ||
| Current year | -3.54% | ||
| 1 year | -16.22% | ||
| 3 years | +25.93% | ||
| 5 years | +32.77% | ||
| 10 years | +162.49% |
Volumes
marketsDaily volume
284,633
Estimated daily volume
284,633
Avg. Volume 20 sessions
314,559
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
62,710,482.24
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)
6,350,234,840
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)
6,694,275,364
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
205.7
Moving average 20 days
206.62
Moving average 50 days
197.17
Moving average 100 days
209.85
Price spread / (MMA5)
+3.18%
Price spread / (MMA20)
+3.64%
Price spread / (MMA50)
-1.10%
Price spread / (MMA100)
+5.26%
STIM
RSI 9 days
42.68
RSI 14 days
47.18
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -8.15% | -16.22% | +25.93% | 6.35B | |
| +1.14% | +2.91% | -21.48% | +30.76% | 53.32B | |
| -0.65% | +0.52% | -11.09% | -21.47% | 15.93B | |
| 0.00% | +13.46% | +168.18% | +337.04% | 14.43B | |
| -2.33% | -6.38% | -32.21% | -19.90% | 11.83B | |
| +2.35% | +1.42% | +419.71% | +383.33% | 10.5B | |
| 0.00% | -3.52% | -4.33% | +106.98% | 9.82B | |
| +0.56% | -1.95% | -18.04% | +2.05% | 9.37B | |
| -1.00% | -1.40% | -20.58% | -34.66% | 5.92B | |
| -1.22% | -1.35% | +69.10% | +48.42% | 5.72B | |
| Average | -0.26% | +2.42% | +53.30% | +85.85% | 14.32B | |
| Weighted average by Cap. | +0.21% | +4.52% | +35.56% | +78.63% |
Historical Quotes: Eagle Materials Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a830226f34374b2439377e155.GMTy8NtuOc3Fh_gYcuglSz3saozALb2bQ1o5ZjI2VDw.d4yYhK8iUan8_oFwG9p2IV-KD9yMGvvrFCIMCFYDJHhMg4CDuT5evJPgsQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 199.36 | 49,215 | 137,453 |
| 20:59:58 | 199.37 | 100 | 88,238 |
| 20:59:56 | 199.46 | 100 | 88,138 |
| 20:59:50 | 199.65 | 100 | 88,038 |
| 20:59:50 | 199.40 | 150 | 87,938 |
| 20:59:50 | 199.52 | 100 | 87,788 |
| 20:59:50 | 199.42 | 100 | 87,688 |
| 20:59:31 | 199.44 | 200 | 87,588 |
| 20:59:31 | 199.40 | 100 | 87,388 |
| 20:59:31 | 199.40 | 100 | 87,288 |
Course Extremes
| 1 week | 197.6 |  | 212.87 |
| 1 month | 195.18 | | 220.91 |
| Current year | 171.99 | | 242.53 |
| 1 year | 171.99 | | 243.64 |
| 3 years | 145.03 | | 321.93 |
| 5 years | 101.98 | | 321.93 |
| 10 years | 41.83 | | 321.93 |
Monthly variations
Annual variations
| 2026 | -3.54% | ||
| 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