EXP: Eagle Materials Inc.

As of Friday, July 31st, 2026

$ 204.94

-0.54 -0.26%

Open: 203.77
High: 211.63
Low: 200.92
Volume: 641,156
Previous Close on Thursday, July 30th, 2026

$ 205.48

-4.43 -2.11%

Open: 211.11
High: 211.11
Low: 201.05
Volume: 644,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 203.77 211.63 200.92 204.94 641,156 -0.54 -0.26
2026-07-30 211.11 211.11 201.05 205.48 644,558 -4.43 -2.11
2026-07-29 221.40 221.40 206.12 209.91 1,115,443 -12.14 -5.47
2026-07-28 219.48 225.21 219.10 222.05 97,241 +5.36 +2.47
2026-07-27 215.90 219.01 214.20 216.69 67,195 +3.14 +1.47
2026-07-24 208.38 213.69 205.80 213.55 485,498 +6.44 +3.11
2026-07-23 200.57 207.53 197.79 207.11 365,952 +3.74 +1.84
2026-07-22 206.04 209.76 203.14 203.37 319,837 -1.64 -0.80
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 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -8.61 -4.03 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 211.81
10D 225.21
On 2026-07-28		 197.79
On 2026-07-23		 -0.99 -0.48 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 208.99
20D 225.21
On 2026-07-28		 197.79
On 2026-07-23		 -15.21 -6.91 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 208.80
WTD 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -8.61 -4.03 225.21
On 2026-07-28		 200.92
On 2026-07-31		 -10.79 211.81
MTD 225.33
On 2026-07-01		 197.79
On 2026-07-23		 -20.06 -8.92 225.33
On 2026-07-01		 197.79
On 2026-07-23		 -12.22 209.79
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

105.09 -0.58 -0.55 5,885,738
PRIM

Primoris Services Corp.

84.41 -1.24 -1.45 863,976
EXP

Eagle Materials Inc.

204.94 -0.54 -0.26 641,156