EXP: Eagle Materials Inc.

As of Friday, May 29th, 2026

$ 221.18

+2.22 +1.01%

Open: 219.30
High: 225.71
Low: 216.60
Volume: 556,574
Previous Close on Thursday, May 28th, 2026

$ 218.96

+4.22 +1.97%

Open: 214.05
High: 220.03
Low: 211.10
Volume: 304,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 219.30 225.71 216.60 221.18 556,574 +2.22 +1.01
2026-05-28 214.05 220.03 211.10 218.96 304,523 +4.22 +1.97
2026-05-27 208.79 215.44 208.79 214.74 427,093 +8.18 +3.96
2026-05-26 200.52 207.34 200.52 206.56 352,915 +7.13 +3.58
2026-05-22 199.75 201.22 198.23 199.43 304,416 +0.30 +0.15
2026-05-21 197.43 201.41 193.05 199.13 432,775 -1.12 -0.56
2026-05-20 200.59 200.59 188.79 200.25 658,633 +0.37 +0.19
2026-05-19 204.78 209.60 194.00 199.88 1,188,059 +3.25 +1.65
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 225.71
On 2026-05-29		 198.23
On 2026-05-22		 22.05 11.07 201.22
On 2026-05-22		 201.22
On 2026-05-22		 0.00 212.17
10D 225.71
On 2026-05-29		 188.79
On 2026-05-20		 19.07 9.44 209.60
On 2026-05-19		 188.79
On 2026-05-20		 -9.93 205.14
20D 225.71
On 2026-05-29		 188.79
On 2026-05-20		 11.07 5.27 220.91
On 2026-05-07		 188.79
On 2026-05-20		 -14.54 206.22
WTD 225.71
On 2026-05-29		 200.52
On 2026-05-26		 21.75 10.91 207.34
On 2026-05-26		 207.34
On 2026-05-26		 0.00 215.36
MTD 225.71
On 2026-05-29		 188.79
On 2026-05-20		 11.07 5.27 220.91
On 2026-05-07		 188.79
On 2026-05-20		 -14.54 206.22
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
P

Everpure Inc.

79.51 +6.47 +8.86 7,659,257
CSV

Carriage Services Inc.

41.19 -1.30 -3.06 87,825
ING

ING Groep N.V.

30.94 +0.10 +0.32 2,148,940
GS

The Goldman Sachs Group, Inc.

1,025.56 +17.19 +1.70 2,152,075
EXP

Eagle Materials Inc.

221.18 +2.22 +1.01 556,574