EXP: Eagle Materials Inc.

As of Friday, August 21st, 2026

$ 207.03

+4.11 +2.03%

Open: 204.88
High: 207.94
Low: 203.06
Volume: 403,372
Previous Close on Thursday, August 20th, 2026

$ 202.92

-3.46 -1.68%

Open: 201.61
High: 205.28
Low: 201.36
Volume: 236,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 204.88 207.94 203.06 207.03 403,372 +4.11 +2.03
2026-08-20 201.61 205.28 201.36 202.92 236,985 -3.46 -1.68
2026-08-19 202.50 208.18 202.50 206.38 285,219 +5.92 +2.95
2026-08-18 206.00 207.02 200.20 200.46 462,703 -5.05 -2.46
2026-08-17 207.00 207.32 203.80 205.51 252,302 -3.01 -1.44
2026-08-14 210.92 210.92 205.38 208.52 282,245 -0.30 -0.14
2026-08-13 212.80 214.00 208.29 208.82 300,812 -2.16 -1.02
2026-08-12 214.66 214.66 207.16 210.98 262,983 -3.33 -1.55
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 208.18
On 2026-08-19		 200.20
On 2026-08-18		 -1.49 -0.71 207.32
On 2026-08-17		 200.20
On 2026-08-18		 -3.43 204.46
10D 214.66
On 2026-08-12		 200.20
On 2026-08-18		 -7.26 -3.39 214.66
On 2026-08-12		 200.20
On 2026-08-18		 -6.74 207.59
20D 225.21
On 2026-07-28		 200.20
On 2026-08-18		 -6.52 -3.05 225.21
On 2026-07-28		 200.20
On 2026-08-18		 -11.11 210.48
WTD 208.18
On 2026-08-19		 200.20
On 2026-08-18		 -1.49 -0.71 207.32
On 2026-08-17		 200.20
On 2026-08-18		 -3.43 204.46
MTD 219.96
On 2026-08-05		 200.20
On 2026-08-18		 2.09 1.02 219.96
On 2026-08-05		 200.20
On 2026-08-18		 -8.98 210.04
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

37.53 +0.48 +1.30 1,920,277
EXP

Eagle Materials Inc.

207.03 +4.11 +2.03 403,372