EXP: Eagle Materials Inc.

As of Monday, March 16th, 2026

$ 187.23

+0.76 +0.41%

Open: 188.03
High: 190.53
Low: 185.97
Volume: 393,254
Previous Close on Friday, March 13th, 2026

$ 186.47

+0.04 +0.02%

Open: 187.88
High: 188.69
Low: 184.08
Volume: 352,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 188.03 190.53 185.97 187.23 393,254 +0.76 +0.41
2026-03-13 187.88 188.69 184.08 186.47 352,895 +0.04 +0.02
2026-03-12 187.79 191.32 185.50 186.43 544,645 -4.80 -2.51
2026-03-11 193.56 193.56 190.38 191.23 389,866 -2.59 -1.34
2026-03-10 194.78 198.54 192.33 193.82 348,276 -2.67 -1.36
2026-03-09 193.28 197.62 188.76 196.49 479,763 -0.30 -0.15
2026-03-06 202.01 203.05 195.37 196.79 510,011 -8.79 -4.28
2026-03-05 211.81 211.81 202.82 205.58 405,605 -5.87 -2.78
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 198.54
On 2026-03-10		 184.08
On 2026-03-13		 -9.26 -4.71 198.54
On 2026-03-10		 184.08
On 2026-03-13		 -7.28 189.04
10D 216.17
On 2026-03-03		 184.08
On 2026-03-13		 -31.92 -14.57 216.17
On 2026-03-03		 184.08
On 2026-03-13		 -14.84 196.94
20D 238.74
On 2026-02-20		 184.08
On 2026-03-13		 -47.88 -20.36 238.74
On 2026-02-20		 184.08
On 2026-03-13		 -22.90 212.43
WTD 190.53
On 2026-03-16		 185.97
On 2026-03-16		 0.76 0.41 -- -- -- 187.23
MTD 221.87
On 2026-03-02		 184.08
On 2026-03-13		 -36.57 -16.34 221.87
On 2026-03-02		 184.08
On 2026-03-13		 -17.03 198.96
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

187.23 +0.76 +0.41 393,254