Eagle Materials Stock Price History
NYSE: EXPIndustrialsBuilding MaterialsUSD
164.70-2.60 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXP price history at a glance
The price history for Eagle Materials (EXP) on this page begins on April 11, 1994, when the stock closed at $4.71; it most recently closed at $164.70 on October 5, 2026. The highest price in this record is $321.93, reached on November 25, 2024; the latest close is 48.8% below that peak. Across the 31 complete calendar years in the table, EXP finished higher in 22 and lower in 9. Its best year was 2012 (+146.6%) and its worst was 2008 (-44.9%).
Over roughly 32 years the share price changed +3398.1%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, EXP has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $321.93
- Date of high
- Nov 25, 2024
- Low since 1994
- $2.96
- Date of low
- Nov 28, 1994
- 52-week high
- $245.53
- 52-week low
- $164.09
- Last close
- $167.30
EXP returns
1 week
-3.33%
1 month
-12.22%
3 months
-18.64%
6 months
-15.20%
Year to date
-19.05%
1 year
-29.89%
3 years
+1.68%
5 years
+18.54%
EXP price return, excluding dividends.
EXP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 164.70 | -22.11% |
| 2025 | 211.45 | -14.54% |
| 2024 | 247.44 | +21.99% |
| 2023 | 202.84 | +52.68% |
| 2022 | 132.85 | -20.19% |
| 2021 | 166.46 | +64.24% |
| 2020 | 101.35 | +11.45% |
| 2019 | 90.94 | +41.94% |
| 2018 | 64.07 | -43.45% |
| 2017 | 113.30 | +14.99% |
| 2016 | 98.53 | +63.05% |
| 2015 | 60.43 | -21.58% |
| 2014 | 77.06 | +0.51% |
| 2013 | 76.67 | +21.16% |
| 2012 | 63.28 | +146.61% |
| 2011 | 25.66 | -9.17% |
| 2010 | 28.25 | +8.45% |
| 2009 | 26.05 | +39.23% |
| 2008 | 18.71 | -44.92% |
| 2007 | 33.97 | -21.42% |
| 2006 | 43.23 | +5.99% |
| 2005 | 40.79 | +41.70% |
| 2004 | 28.78 | +43.92% |
| 2003 | 20.00 | +67.74% |
| 2002 | 11.92 | +8.99% |
| 2001 | 10.94 | +20.16% |
| 2000 | 9.10 | -29.97% |
| 1999 | 13.00 | -4.00% |
| 1998 | 13.54 | +34.30% |
| 1997 | 10.08 | +66.90% |
| 1996 | 6.04 | +26.09% |
| 1995 | 4.79 | +16.16% |
| 1994* | 4.13 | -12.39% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
EXP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 165.44 | 167.70 | 164.47 | 167.30 | -0.12% | |
| 169.46 | 169.44 | 165.30 | 167.50 | -2.36% | |
| 172.41 | 173.16 | 170.53 | 171.54 | +1.01% | |
| 169.68 | 171.36 | 168.63 | 169.82 | -0.90% | |
| 175.13 | 175.83 | 170.92 | 171.36 | -0.99% | |
| 169.97 | 173.47 | 167.32 | 173.07 | +1.20% | |
| 174.43 | 174.46 | 170.46 | 171.02 | -1.47% | |
| 176.61 | 177.21 | 172.02 | 173.58 | -1.30% | |
| 179.51 | 179.67 | 174.73 | 175.87 | -1.47% | |
| 177.27 | 181.15 | 176.80 | 178.49 | +0.60% | |
| 178.95 | 180.71 | 176.14 | 177.43 | -0.51% | |
| 181.13 | 182.72 | 178.10 | 178.34 | -2.63% | |
| 181.97 | 183.87 | 179.51 | 183.16 | +2.24% | |
| 178.21 | 180.51 | 176.49 | 179.14 | +1.31% | |
| 176.41 | 178.44 | 175.78 | 176.82 | -0.52% | |
| 182.77 | 182.77 | 177.41 | 177.74 | -0.95% | |
| 181.51 | 184.52 | 177.95 | 179.44 | -1.57% | |
| 182.45 | 184.34 | 181.13 | 182.31 | -0.20% | |
| 181.96 | 184.84 | 181.91 | 182.67 | -1.32% | |
| 187.00 | 188.29 | 184.74 | 185.12 | +0.73% | |
| 184.96 | 188.34 | 182.00 | 183.77 | -1.69% | |
| 187.74 | 189.69 | 185.37 | 186.92 | -1.92% | |
| 193.38 | 195.12 | 189.75 | 190.58 | -2.01% | |
| 193.15 | 195.66 | 192.54 | 194.48 | +0.46% | |
| 197.00 | 198.17 | 191.81 | 193.58 | -0.55% | |
| 191.21 | 196.45 | 191.21 | 194.66 | +1.63% | |
| 192.60 | 194.26 | 190.40 | 191.53 | -1.41% | |
| 195.77 | 199.77 | 193.31 | 194.26 | -1.67% | |
| 198.88 | 201.94 | 195.80 | 197.56 | -0.08% | |
| 198.53 | 200.40 | 196.88 | 197.71 | -1.18% | |
| 199.92 | 201.86 | 198.30 | 200.08 | +0.61% | |
| 206.33 | 206.33 | 198.70 | 198.87 | -2.63% | |
| 208.07 | 209.96 | 203.73 | 204.25 | -1.34% | |
| 204.88 | 207.94 | 203.06 | 207.03 | +2.03% | |
| 201.61 | 205.28 | 201.36 | 202.92 | -1.68% | |
| 202.50 | 208.18 | 202.50 | 206.38 | +2.95% | |
| 206.00 | 207.02 | 200.20 | 200.46 | -2.46% | |
| 207.00 | 207.32 | 203.80 | 205.51 | -1.44% | |
| 210.92 | 210.92 | 205.38 | 208.52 | -0.14% | |
| 212.80 | 214.00 | 208.29 | 208.82 | -1.02% | |
| 214.66 | 214.66 | 207.16 | 210.98 | -1.55% | |
| 212.79 | 214.46 | 209.13 | 214.31 | +1.58% | |
| 212.01 | 213.79 | 209.11 | 210.98 | -1.54% | |
| 211.63 | 217.93 | 211.33 | 214.29 | +1.40% | |
| 218.46 | 218.46 | 210.09 | 211.34 | -3.17% | |
| 215.57 | 219.96 | 214.66 | 218.27 | +1.06% | |
| 215.29 | 216.74 | 211.85 | 215.99 | +0.58% | |
| 207.09 | 214.88 | 207.09 | 214.74 | +4.78% | |
| 203.77 | 211.63 | 200.92 | 204.94 | -0.26% | |
| 211.11 | 211.11 | 201.05 | 205.48 | -2.11% | |
| 221.40 | 221.40 | 206.12 | 209.91 | -5.47% | |
| 219.48 | 225.21 | 219.10 | 222.05 | +2.47% | |
| 215.90 | 219.01 | 214.20 | 216.69 | +1.47% | |
| 208.38 | 213.69 | 205.80 | 213.55 | +3.11% | |
| 200.57 | 207.53 | 197.79 | 207.11 | +1.84% | |
| 206.04 | 209.76 | 203.14 | 203.37 | -0.80% | |
| 202.95 | 207.94 | 201.94 | 205.01 | +1.61% | |
| 206.42 | 207.95 | 200.30 | 201.77 | -2.02% | |
| 212.99 | 217.03 | 204.92 | 205.93 | -3.77% | |
| 206.08 | 214.13 | 206.08 | 214.00 | +3.62% | |
| 205.41 | 209.10 | 203.48 | 206.53 | +0.75% | |
| 208.59 | 212.10 | 204.10 | 204.99 | -0.07% | |
| 209.33 | 211.38 | 204.17 | 205.14 | -2.20% | |
| 207.08 | 211.40 | 207.08 | 209.75 | +2.01% | |
| 203.93 | 207.80 | 202.18 | 205.62 | +0.98% | |
| 208.12 | 208.12 | 201.77 | 203.63 | -4.41% | |
| 216.73 | 216.79 | 211.73 | 213.02 | -2.08% | |
| 219.56 | 221.34 | 215.20 | 217.54 | -1.19% | |
| 221.57 | 224.25 | 217.45 | 220.15 | +0.46% | |
| 223.04 | 225.33 | 217.73 | 219.15 | -2.60% | |
| 228.71 | 228.71 | 223.79 | 225.00 | -1.12% | |
| 230.68 | 234.00 | 224.27 | 227.54 | -2.69% | |
| 234.73 | 236.63 | 231.25 | 233.83 | -0.68% | |
| 235.20 | 245.53 | 233.58 | 235.44 | +0.77% | |
| 223.41 | 236.66 | 223.41 | 233.65 | +5.68% | |
| 220.75 | 226.49 | 219.69 | 221.09 | -1.08% | |
| 222.80 | 227.10 | 221.44 | 223.50 | -0.48% | |
| 214.07 | 225.33 | 214.07 | 224.58 | +5.32% | |
| 218.82 | 223.26 | 212.82 | 213.24 | -3.03% | |
| 219.72 | 224.37 | 218.85 | 219.90 | +0.89% | |
| 219.94 | 224.12 | 217.21 | 217.96 | +1.26% | |
| 219.78 | 222.00 | 214.76 | 215.25 | -0.83% | |
| 214.20 | 218.27 | 209.86 | 217.06 | +1.82% | |
| 216.92 | 220.71 | 211.06 | 213.19 | -1.93% | |
| 209.89 | 217.72 | 208.91 | 217.38 | +5.12% | |
| 211.53 | 211.55 | 206.73 | 206.79 | -2.79% | |
| 216.89 | 218.94 | 210.53 | 212.72 | -2.20% | |
| 219.94 | 222.00 | 216.31 | 217.50 | -0.45% | |
| 215.94 | 220.41 | 215.94 | 218.49 | +0.10% | |
| 223.22 | 224.09 | 217.53 | 218.28 | -1.24% | |
| 219.35 | 223.32 | 215.55 | 221.01 | -0.08% | |
| 219.30 | 225.71 | 216.60 | 221.18 | +1.01% | |
| 214.05 | 220.03 | 211.10 | 218.96 | +1.97% | |
| 208.79 | 215.44 | 208.79 | 214.74 | +3.96% | |
| 200.52 | 207.34 | 200.52 | 206.56 | +3.58% | |
| 199.75 | 201.22 | 198.23 | 199.43 | +0.15% | |
| 197.43 | 201.41 | 193.05 | 199.13 | -0.56% | |
| 200.59 | 200.59 | 188.79 | 200.25 | +0.19% | |
| 204.78 | 209.60 | 194.00 | 199.88 | +1.65% | |
| 194.84 | 198.90 | 194.84 | 196.63 | +1.01% | |
| 199.38 | 199.38 | 192.90 | 194.66 | -3.69% | |
| 201.33 | 203.84 | 200.58 | 202.11 | +1.38% | |
| 204.74 | 204.74 | 197.60 | 199.36 | -1.32% | |
| 207.25 | 207.25 | 199.31 | 202.03 | -1.42% | |
| 210.00 | 210.87 | 204.78 | 204.93 | -2.62% | |
| 212.84 | 212.87 | 208.48 | 210.45 | -0.60% | |
| 220.16 | 220.91 | 210.12 | 211.71 | -2.46% | |
| 214.73 | 219.75 | 212.21 | 217.06 | +3.49% | |
| 206.95 | 210.66 | 204.36 | 209.73 | +2.42% | |
| 208.91 | 210.00 | 203.35 | 204.78 | -2.87% | |
| 210.57 | 213.01 | 206.21 | 210.82 | +0.34% | |
| 208.00 | 212.12 | 205.48 | 210.11 | +2.71% | |
| 208.88 | 210.40 | 203.07 | 204.56 | -1.39% | |
| 210.35 | 210.78 | 205.83 | 207.44 | -1.17% | |
| 207.67 | 212.14 | 206.14 | 209.89 | +0.54% | |
| 207.93 | 211.10 | 207.93 | 208.76 | +0.17% | |
| 206.33 | 209.98 | 204.66 | 208.40 | +2.12% | |
| 208.12 | 208.73 | 203.44 | 204.07 | -0.82% | |
| 207.98 | 210.49 | 204.36 | 205.75 | -0.15% | |
| 200.38 | 206.70 | 200.18 | 206.05 | +2.37% | |
| 201.67 | 209.00 | 201.12 | 201.28 | +1.88% | |
| 198.53 | 199.80 | 195.18 | 197.56 | +0.23% | |
| 201.60 | 201.60 | 195.94 | 197.10 | -2.22% | |
| 202.74 | 204.99 | 201.55 | 201.57 | -0.13% | |
| 197.68 | 202.39 | 194.08 | 201.83 | +1.18% | |
| 198.64 | 201.09 | 197.32 | 199.47 | +1.10% | |
| 194.17 | 198.68 | 194.05 | 197.29 | +0.80% | |
| 195.57 | 198.57 | 189.88 | 195.72 | +5.71% | |
| 183.61 | 189.99 | 182.88 | 185.14 | -0.28% | |
| 187.03 | 188.09 | 183.46 | 185.66 | -1.22% | |
| 186.38 | 194.44 | 183.61 | 187.96 | -1.57% | |
| 190.58 | 194.70 | 190.48 | 190.96 | +0.80% | |
| 184.27 | 190.45 | 182.17 | 189.45 | +4.38% | |
| 185.00 | 185.00 | 180.98 | 181.50 | -0.45% | |
| 184.54 | 184.86 | 180.52 | 182.32 | -0.87% | |
| 184.94 | 190.01 | 183.55 | 183.92 | -1.48% | |
| 184.67 | 188.36 | 183.27 | 186.69 | +2.11% | |
| 179.71 | 184.56 | 179.67 | 182.84 | +0.21% | |
| 179.54 | 184.36 | 177.34 | 182.46 | +5.43% | |
| 178.44 | 178.44 | 171.99 | 173.07 | -2.21% | |
| 180.28 | 181.06 | 175.59 | 176.99 | -3.57% | |
| 185.41 | 187.66 | 183.53 | 183.55 | -2.63% | |
| 189.55 | 191.24 | 185.97 | 188.50 | +0.68% | |
| 188.03 | 190.53 | 185.97 | 187.23 | +0.41% | |
| 187.88 | 188.69 | 184.08 | 186.47 | +0.02% | |
| 187.79 | 191.32 | 185.50 | 186.43 | -2.51% | |
| 193.56 | 193.56 | 190.38 | 191.23 | -1.34% | |
| 194.78 | 198.54 | 192.33 | 193.82 | -1.36% | |
| 193.28 | 197.62 | 188.76 | 196.49 | -0.15% | |
| 202.01 | 203.05 | 195.37 | 196.79 | -4.28% | |
| 211.81 | 211.81 | 202.82 | 205.58 | -2.78% | |
| 213.99 | 213.99 | 210.31 | 211.45 | -1.14% | |
| 212.70 | 216.17 | 210.00 | 213.88 | -2.40% | |
| 219.13 | 221.87 | 215.25 | 219.15 | -2.08% | |
| 223.33 | 226.07 | 219.33 | 223.80 | -1.06% | |
| 223.86 | 227.49 | 220.18 | 226.19 | +1.76% | |
| 234.88 | 236.81 | 221.56 | 222.27 | -4.07% | |
| 225.15 | 234.10 | 225.15 | 231.69 | +2.88% | |
| 234.44 | 235.44 | 222.72 | 225.20 | -4.29% | |
| 234.71 | 238.74 | 232.82 | 235.30 | +0.38% | |
| 228.35 | 234.77 | 228.35 | 234.40 | +1.26% | |
| 230.89 | 234.08 | 227.06 | 231.49 | +0.77% | |
| 227.00 | 231.79 | 223.19 | 229.72 | -2.29% | |
| 234.63 | 237.82 | 231.84 | 235.11 | +1.05% | |
| 231.00 | 237.10 | 230.49 | 232.67 | +1.29% | |
| 229.00 | 230.22 | 224.24 | 229.71 | -0.24% | |
| 227.21 | 231.40 | 226.22 | 230.26 | +1.43% | |
| 225.70 | 229.56 | 225.51 | 227.01 | +0.51% | |
| 226.13 | 230.80 | 225.12 | 225.85 | +1.18% | |
| 227.77 | 231.60 | 216.10 | 223.22 | -2.66% | |
| 221.22 | 233.17 | 220.68 | 229.33 | +4.45% | |
| 207.60 | 224.04 | 207.60 | 219.56 | +4.82% | |
| 204.71 | 210.78 | 204.45 | 209.47 | +2.78% | |
| 209.63 | 210.50 | 203.13 | 203.81 | -3.85% | |
| 214.86 | 218.79 | 205.97 | 211.97 | -2.73% | |
| 218.32 | 220.74 | 216.51 | 217.92 | -0.72% | |
| 220.59 | 222.55 | 218.95 | 219.51 | -1.00% | |
| 224.53 | 225.13 | 219.52 | 221.73 | -0.90% | |
| 224.99 | 226.07 | 220.87 | 223.74 | -1.12% | |
| 228.43 | 231.39 | 223.41 | 226.27 | +0.51% | |
| 228.63 | 229.68 | 220.85 | 225.12 | -0.47% | |
| 226.99 | 228.66 | 220.69 | 226.18 | -2.44% | |
| 229.59 | 234.80 | 229.36 | 231.83 | +0.46% | |
| 234.60 | 235.82 | 230.71 | 230.76 | -0.45% | |
| 236.07 | 238.02 | 230.94 | 231.81 | -2.54% | |
| 239.75 | 242.00 | 235.09 | 237.86 | -0.99% | |
| 234.44 | 242.53 | 233.68 | 240.24 | +1.94% | |
| 223.55 | 236.12 | 223.50 | 235.66 | +6.66% | |
| 207.54 | 221.99 | 207.54 | 220.95 | +5.96% | |
| 217.50 | 217.50 | 207.29 | 208.52 | -3.79% | |
| 215.22 | 217.20 | 213.11 | 216.73 | +0.25% | |
| 210.23 | 218.72 | 210.09 | 216.20 | +2.25% | |
| 206.70 | 212.14 | 205.88 | 211.45 | +2.31% | |
| 210.00 | 211.75 | 206.29 | 206.68 | -1.66% | |
| 211.66 | 213.68 | 210.03 | 210.17 | -1.13% | |
| 215.62 | 215.62 | 210.67 | 212.57 | -1.09% | |
| 213.42 | 215.35 | 212.31 | 214.91 | +0.47% | |
| 213.99 | 215.39 | 212.84 | 213.90 | +0.12% | |
| 214.76 | 216.06 | 213.13 | 213.64 | -0.34% | |
| 218.32 | 218.32 | 212.75 | 214.37 | -1.46% | |
| 221.61 | 222.22 | 214.90 | 217.55 | -2.74% | |
| 222.99 | 226.83 | 221.84 | 223.69 | +1.60% | |
| 221.05 | 224.51 | 215.30 | 220.16 | -1.17% | |
| 224.20 | 224.20 | 218.64 | 222.76 | -0.09% | |
| 227.08 | 229.48 | 221.25 | 222.95 | -1.67% | |
| 226.84 | 227.26 | 224.79 | 226.74 | +0.72% | |
| 225.62 | 229.48 | 225.08 | 225.12 | +0.24% | |
| 216.44 | 225.19 | 216.44 | 224.58 | +3.89% | |
| 218.61 | 221.34 | 216.14 | 216.17 | -1.55% | |
| 222.86 | 224.31 | 219.03 | 219.57 | -1.13% | |
| 221.14 | 222.81 | 219.00 | 222.09 | +0.09% | |
| 222.76 | 225.84 | 220.78 | 221.89 | -0.95% | |
| 222.22 | 227.21 | 221.81 | 224.01 | +1.14% | |
| 221.95 | 222.92 | 219.30 | 221.48 | +0.16% | |
| 220.91 | 226.34 | 220.00 | 221.13 | -1.16% | |
| 222.48 | 224.31 | 221.17 | 223.72 | +1.14% | |
| 219.21 | 223.45 | 219.20 | 221.20 | +0.78% | |
| 212.41 | 220.63 | 212.09 | 219.48 | +3.95% | |
| 208.84 | 211.93 | 207.99 | 211.15 | +0.67% | |
| 204.47 | 210.75 | 203.69 | 209.74 | +3.57% | |
| 206.05 | 206.73 | 201.72 | 202.52 | -0.59% | |
| 202.65 | 205.73 | 200.78 | 203.72 | +1.28% | |
| 198.01 | 202.06 | 197.93 | 201.14 | +1.07% | |
| 201.82 | 202.64 | 197.99 | 199.01 | -1.51% | |
| 201.72 | 205.11 | 200.01 | 202.06 | -0.42% | |
| 207.12 | 209.55 | 201.85 | 202.91 | -2.12% | |
| 206.65 | 209.94 | 206.19 | 207.30 | +0.78% | |
| 208.02 | 210.10 | 205.08 | 205.69 | -0.56% | |
| 208.29 | 209.13 | 204.97 | 206.85 | -0.05% | |
| 203.79 | 207.02 | 203.43 | 206.96 | +0.69% | |
| 206.36 | 207.98 | 203.42 | 205.55 | -0.81% | |
| 206.10 | 210.81 | 204.79 | 207.22 | -0.57% | |
| 206.33 | 209.96 | 203.00 | 208.40 | +1.26% | |
| 210.85 | 212.29 | 203.15 | 205.80 | -3.07% | |
| 213.15 | 214.48 | 209.95 | 212.32 | -1.08% | |
| 223.06 | 226.00 | 213.77 | 214.64 | -7.94% | |
| 230.74 | 237.83 | 229.25 | 233.14 | +1.08% | |
| 232.42 | 234.22 | 230.17 | 230.64 | -1.22% | |
| 233.75 | 236.76 | 232.00 | 233.50 | +0.15% | |
| 237.00 | 238.58 | 232.73 | 233.14 | -0.37% | |
| 234.18 | 236.12 | 232.76 | 234.00 | -0.08% | |
| 239.82 | 243.64 | 233.01 | 234.18 | -2.59% | |
| 236.29 | 241.25 | 236.29 | 240.40 | +1.14% | |
| 239.15 | 240.17 | 236.44 | 237.70 | +0.19% | |
| 237.29 | 238.88 | 235.39 | 237.24 | -0.52% | |
| 243.18 | 243.18 | 237.65 | 238.48 | -1.39% | |
| 239.12 | 243.58 | 238.16 | 241.84 | +1.23% | |
| 228.01 | 240.01 | 227.57 | 238.91 | +4.05% | |
| 230.26 | 233.40 | 229.48 | 229.62 | +0.57% | |
| 235.46 | 236.40 | 228.06 | 228.31 | -2.44% | |
| 237.37 | 238.38 | 233.60 | 234.01 | -1.93% | |
| 236.95 | 239.13 | 233.82 | 238.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXP chart for longer ranges.