EXP: Eagle Materials Inc.

As of Thursday, May 7th, 2026

$ 211.71

-5.35 -2.46%

Open: 220.16
High: 220.91
Low: 210.12
Volume: 353,487
Previous Close on Wednesday, May 6th, 2026

$ 217.06

+7.33 +3.49%

Open: 214.73
High: 219.75
Low: 212.21
Volume: 383,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 220.16 220.91 210.12 211.71 35,348 -5.35 -2.46
2026-05-06 214.73 219.75 212.21 217.06 383,431 +7.33 +3.49
2026-05-05 206.95 210.66 204.36 209.73 21,455 +4.95 +2.42
2026-05-04 208.91 210.00 203.35 204.78 436,195 -6.04 -2.87
2026-05-01 210.57 213.01 206.21 210.82 319,237 +0.71 +0.34
2026-04-30 208.00 212.12 205.48 210.11 400,292 +5.55 +2.71
2026-04-29 208.88 210.40 203.07 204.56 312,931 -2.88 -1.39
2026-04-28 210.35 210.78 205.83 207.44 273,012 -2.45 -1.17
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 220.91
On 2026-05-07		 203.35
On 2026-05-04		 1.60 0.76 213.01
On 2026-05-01		 203.35
On 2026-05-04		 -4.53 210.82
10D 220.91
On 2026-05-07		 203.07
On 2026-04-29		 3.31 1.59 213.01
On 2026-05-01		 203.35
On 2026-05-04		 -4.53 209.49
20D 220.91
On 2026-05-07		 194.08
On 2026-04-13		 14.42 7.31 204.99
On 2026-04-14		 195.18
On 2026-04-16		 -4.79 205.90
WTD 220.91
On 2026-05-07		 203.35
On 2026-05-04		 0.89 0.42 210.00
On 2026-05-04		 210.00
On 2026-05-04		 0.00 210.82
MTD 220.91
On 2026-05-07		 203.35
On 2026-05-04		 1.60 0.76 213.01
On 2026-05-01		 203.35
On 2026-05-04		 -4.53 210.82
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

353.55 -18.60 -5.00 737,029
IJS

iShares S&P SmallCap 600 Value ETF

129.20 -0.97 -0.75 206,961
EXP

Eagle Materials Inc.

211.71 -5.35 -2.46 353,487