EXP: Eagle Materials Inc.

As of Thursday, June 18th, 2026

$ 224.58

+11.34 +5.32%

Open: 214.07
High: 225.33
Low: 214.07
Volume: 880,742
Previous Close on Wednesday, June 17th, 2026

$ 213.24

-6.66 -3.03%

Open: 218.82
High: 223.26
Low: 212.82
Volume: 615,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 214.07 225.33 214.07 224.58 880,742 +11.34 +5.32
2026-06-17 218.82 223.26 212.82 213.24 615,266 -6.66 -3.03
2026-06-16 219.72 224.37 218.85 219.90 511,452 +1.94 +0.89
2026-06-15 219.94 224.12 217.21 217.96 398,092 +2.71 +1.26
2026-06-12 219.78 222.00 214.76 215.25 37,924 -1.81 -0.83
2026-06-11 214.20 218.27 209.86 217.06 469,082 +3.87 +1.82
2026-06-10 216.92 220.71 211.06 213.19 417,939 -4.19 -1.93
2026-06-09 209.89 217.72 208.91 217.38 433,702 +10.59 +5.12
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 225.33
On 2026-06-18		 212.82
On 2026-06-17		 7.52 3.46 224.37
On 2026-06-16		 212.82
On 2026-06-17		 -5.15 218.19
10D 225.33
On 2026-06-18		 206.73
On 2026-06-08		 7.08 3.26 218.94
On 2026-06-05		 206.73
On 2026-06-08		 -5.58 215.81
20D 225.71
On 2026-05-29		 193.05
On 2026-05-21		 24.33 12.15 225.71
On 2026-05-29		 206.73
On 2026-06-08		 -8.41 214.67
WTD 225.33
On 2026-06-18		 212.82
On 2026-06-17		 9.33 4.33 224.37
On 2026-06-16		 212.82
On 2026-06-17		 -5.15 218.92
MTD 225.33
On 2026-06-18		 206.73
On 2026-06-08		 3.40 1.54 224.09
On 2026-06-02		 206.73
On 2026-06-08		 -7.75 216.67
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

338.00 -2.54 -0.75 4,471,990
P

Everpure Inc.

74.61 +1.94 +2.67 7,499,311
HTT

High Templar Tech Ltd.

3.10 +0.02 +0.65 431,328
GS

The Goldman Sachs Group, Inc.

1,096.56 -2.58 -0.23 4,474,855
EXP

Eagle Materials Inc.

224.58 +11.34 +5.32 880,742