EXP: Eagle Materials Inc.

As of Tuesday, March 11th, 2025

$ 211.45

-4.38 -2.03%

Open: 215.03
High: 216.67
Low: 210.78
Volume: 438,445
Previous Close on Monday, March 10th, 2025

$ 215.83

+2.22 +1.04%

Open: 209.58
High: 218.71
Low: 209.24
Volume: 567,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 215.03 216.67 210.78 211.45 438,445 -4.38 -2.03
2025-03-10 209.58 218.71 209.24 215.83 567,671 +2.22 +1.04
2025-03-07 219.59 219.90 205.44 213.61 690,434 -7.18 -3.25
2025-03-06 219.12 222.20 216.70 220.79 511,150 -0.10 -0.05
2025-03-05 217.08 221.69 213.44 220.89 435,509 +5.84 +2.72
2025-03-04 214.63 220.22 208.03 215.05 379,461 -3.72 -1.70
2025-03-03 228.69 230.61 218.26 218.77 367,597 -7.44 -3.29
2025-02-28 225.05 227.07 220.98 226.21 272,126 +1.93 +0.86
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 222.20
On 2025-03-06		 205.44
On 2025-03-07		 -3.60 -1.67 222.20
On 2025-03-06		 205.44
On 2025-03-07		 -7.54 216.51
10D 231.85
On 2025-02-26		 205.44
On 2025-03-07		 -16.32 -7.17 231.85
On 2025-02-26		 205.44
On 2025-03-07		 -11.39 219.53
20D 258.86
On 2025-02-18		 205.44
On 2025-03-07		 -44.53 -17.40 258.86
On 2025-02-18		 205.44
On 2025-03-07		 -20.64 230.11
WTD 218.71
On 2025-03-10		 209.24
On 2025-03-10		 -2.16 -1.01 218.71
On 2025-03-10		 210.78
On 2025-03-11		 -3.63 213.64
MTD 230.61
On 2025-03-03		 205.44
On 2025-03-07		 -14.76 -6.52 230.61
On 2025-03-03		 205.44
On 2025-03-07		 -10.91 216.63
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

71.35 -0.16 -0.22 7,041,970
EXP

Eagle Materials Inc.

211.45 -4.38 -2.03 438,445