EXP: Eagle Materials Inc.

As of Friday, November 28th, 2025

$ 223.72

+2.52 +1.14%

Open: 222.48
High: 224.31
Low: 221.17
Volume: 167,872
Previous Close on Wednesday, November 26th, 2025

$ 221.20

+1.72 +0.78%

Open: 219.21
High: 223.45
Low: 219.20
Volume: 318,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 222.48 224.31 221.17 223.72 167,872 +2.52 +1.14
2025-11-26 219.21 223.45 219.20 221.20 318,615 +1.72 +0.78
2025-11-25 212.41 220.63 212.09 219.48 406,773 +8.33 +3.95
2025-11-24 208.84 211.93 207.99 211.15 528,643 +1.41 +0.67
2025-11-21 204.47 210.75 203.69 209.74 522,202 +7.22 +3.57
2025-11-20 206.05 206.73 201.72 202.52 45,146 -1.20 -0.59
2025-11-19 202.65 205.73 200.78 203.72 293,108 +2.58 +1.28
2025-11-18 198.01 202.06 197.93 201.14 0 +2.13 +1.07
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 224.31
On 2025-11-28		 203.69
On 2025-11-21		 21.20 10.47 210.75
On 2025-11-21		 210.75
On 2025-11-21		 0.00 217.06
10D 224.31
On 2025-11-28		 197.93
On 2025-11-18		 20.81 10.26 205.11
On 2025-11-14		 197.93
On 2025-11-18		 -3.50 209.37
20D 224.31
On 2025-11-28		 197.93
On 2025-11-18		 9.08 4.23 214.48
On 2025-10-31		 197.93
On 2025-11-18		 -7.71 208.14
WTD 224.31
On 2025-11-28		 207.99
On 2025-11-24		 13.98 6.67 211.93
On 2025-11-24		 211.93
On 2025-11-24		 0.00 218.89
MTD 224.31
On 2025-11-28		 197.93
On 2025-11-18		 11.40 5.37 212.29
On 2025-11-03		 197.93
On 2025-11-18		 -6.76 207.92
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

223.72 +2.52 +1.14 167,872