EXP: Eagle Materials Inc.

As of Friday, May 30th, 2025

$ 204.97

-- 0 0%

Open: 204.97
High: 204.97
Low: 204.97
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 204.97

+1.68 +0.83%

Open: 204.03
High: 206.56
Low: 200.78
Volume: 844,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 204.03 206.56 200.78 204.97 844,049 +1.68 +0.83
2025-05-28 217.66 219.89 203.28 203.29 649,962 -14.75 -6.76
2025-05-27 218.31 219.78 212.25 218.04 455,123 +3.67 +1.71
2025-05-23 210.93 216.47 208.98 214.37 316,275 +0.71 +0.33
2025-05-22 214.00 215.96 212.12 213.66 448,168 -1.08 -0.50
2025-05-21 217.00 220.72 214.00 214.74 515,226 -5.95 -2.70
2025-05-20 228.70 232.96 219.54 220.69 1,030,643 -21.26 -8.79
2025-05-19 236.97 243.00 234.91 241.95 577,494 +2.02 +0.84
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 219.89
On 2025-05-28		 200.78
On 2025-05-29		 -9.77 -4.55 219.89
On 2025-05-28		 200.78
On 2025-05-29		 -8.69 210.87
10D 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -29.47 -12.57 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -17.37 220.62
20D 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -21.42 -9.46 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -17.37 226.51
WTD 219.89
On 2025-05-28		 200.78
On 2025-05-29		 -9.40 -4.38 219.89
On 2025-05-28		 200.78
On 2025-05-29		 -8.69 208.77
MTD 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -21.42 -9.46 243.00
On 2025-05-19		 200.78
On 2025-05-29		 -17.37 226.51
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.89 +0.73 +0.30 794,863
KO

The Coca-Cola Company

71.77 +0.28 +0.38 2,392,654
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,370,426
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,140,113
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.82 +26.09 +0.06 131,898,839
DJTA

Dow Jones Transportation Average

14,711.21 -34.17 -0.23 27,278,037
SPX

S&P 500 Index

5,904.92 -7.25 -0.12
OEX

S&P 100 Index

2,883.05 -2.55 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.60 -33.35 -0.16
NYA

NYSE Composite Index

19,739.24 -4.61 -0.02
XAX

NYSE AMEX Composite Index

5,199.45 -12.67 -0.24
RUI

RUSSELL 1000 Index

3,231.73 -3.84 -0.12
RUT

Russell 2000 Index

2,067.43 -7.34 -0.35
RUA

Russell 3000 Index

3,356.01 -4.33 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.36 -9.69 -0.10
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

204.97 0.00 0.00