EXP: Eagle Materials Inc.

As of Friday, November 7th, 2025

$ 206.96

+1.41 +0.69%

Open: 203.79
High: 207.02
Low: 203.43
Volume: 327,665
Previous Close on Thursday, November 6th, 2025

$ 205.55

-1.67 -0.81%

Open: 206.36
High: 207.98
Low: 203.42
Volume: 368,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 203.79 207.02 203.43 206.96 327,665 +1.41 +0.69
2025-11-06 206.36 207.98 203.42 205.55 368,204 -1.67 -0.81
2025-11-05 206.10 210.81 204.79 207.22 424,156 -1.18 -0.57
2025-11-04 206.33 209.96 203.00 208.40 754,416 +2.60 +1.26
2025-11-03 210.85 212.29 203.15 205.80 695,185 -6.52 -3.07
2025-10-31 213.15 214.48 209.95 212.32 571,856 -2.32 -1.08
2025-10-30 223.06 226.00 213.77 214.64 857,999 -18.50 -7.94
2025-10-29 230.74 237.83 229.25 233.14 705,373 +2.50 +1.08
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 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -5.36 -2.52 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -4.37 206.79
10D 237.83
On 2025-10-29		 203.00
On 2025-11-04		 -26.18 -11.23 237.83
On 2025-10-29		 203.00
On 2025-11-04		 -14.64 215.82
20D 243.64
On 2025-10-22		 203.00
On 2025-11-04		 -21.35 -9.35 243.64
On 2025-10-22		 203.00
On 2025-11-04		 -16.68 226.18
WTD 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -5.36 -2.52 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -4.37 206.79
MTD 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -5.36 -2.52 212.29
On 2025-11-03		 203.00
On 2025-11-04		 -4.37 206.79
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

206.96 +1.41 +0.69 327,665