EXP: Eagle Materials Inc.

As of Friday, July 10th, 2026

$ 209.75

+4.13 +2.01%

Open: 207.08
High: 211.40
Low: 207.08
Volume: 287,233
Previous Close on Thursday, July 9th, 2026

$ 205.62

+1.99 +0.98%

Open: 203.93
High: 207.80
Low: 202.18
Volume: 279,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 207.08 211.40 207.08 209.75 287,233 +4.13 +2.01
2026-07-09 203.93 207.80 202.18 205.62 279,804 +1.99 +0.98
2026-07-08 208.12 208.12 201.77 203.63 425,711 -9.39 -4.41
2026-07-07 216.73 216.79 211.73 213.02 44,755 -4.52 -2.08
2026-07-06 219.56 221.34 215.20 217.54 317,471 -2.61 -1.19
2026-07-02 221.57 224.25 217.45 220.15 310,921 +1.00 +0.46
2026-07-01 223.04 225.33 217.73 219.15 448,105 -5.85 -2.60
2026-06-30 228.71 228.71 223.79 225.00 484,588 -2.54 -1.12
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 221.34
On 2026-07-06		 201.77
On 2026-07-08		 -10.40 -4.72 221.34
On 2026-07-06		 201.77
On 2026-07-08		 -8.84 209.91
10D 236.63
On 2026-06-26		 201.77
On 2026-07-08		 -25.69 -10.91 236.63
On 2026-06-26		 201.77
On 2026-07-08		 -14.73 217.52
20D 245.53
On 2026-06-25		 201.77
On 2026-07-08		 -3.44 -1.61 245.53
On 2026-06-25		 201.77
On 2026-07-08		 -17.82 219.85
WTD 221.34
On 2026-07-06		 201.77
On 2026-07-08		 -10.40 -4.72 221.34
On 2026-07-06		 201.77
On 2026-07-08		 -8.84 209.91
MTD 225.33
On 2026-07-01		 201.77
On 2026-07-08		 -15.25 -6.78 225.33
On 2026-07-01		 201.77
On 2026-07-08		 -10.46 212.69
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

298.15 -0.53 -0.18 323,861
KREF

KKR Real Estate Finance Trust Inc.

7.36 +0.13 +1.80 711,095
KSS

Kohl's Corporation

16.80 +0.49 +3.00 2,756,646
GS

The Goldman Sachs Group, Inc.

1,055.18 -0.79 -0.07 1,108,191
EXP

Eagle Materials Inc.

209.75 +4.13 +2.01 287,233