|
Market Closed -
NYSE
16:00:02 2026-08-20 EDT
|
5-day change | 1st Jan Change | ||
| 202.92 USD | -1.68% |
|
-3.82% | -1.82% |
Stock exchange
NYSE
EXP 202.92 $
-1.68%
60.45M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| EXP | 202.92USD | -1.68% | 60.45M $ | ||
CBOE
| EXP | 203.33USD | -1.41% | 3.67M $ | |
|
Mexican S.E.
| EXP * | 3,880.41MXN | -2.82% | 5.43M $ | |
|
Deutsche Boerse AG
| E5M | 175.00EUR | +2.34% | 0 € | |
|
Börse Stuttgart
| E5M | 174.00EUR | +1.75% | 0 € | |
|
Boerse Muenchen
| E5M | 174.00EUR | -1.69% | 0 € | |
|
Berne S.E.
| E5M | 163.48CHF | -1.40% | 0 CHF | |
|
Tradegate
| E5M | 174.00EUR | -1.69% | 0 € | |
|
Xetra
| E5M | 175.00EUR | -1.69% | 0 € | |
| E2AG34 | 67.00BRL | -2.12% | 67K R$ |
Quotes 5-day view: Eagle Materials Inc.
Delayed Quote NYSE
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | Today | |
|---|---|---|---|---|---|
| Last | US$208.52 | US$205.51 | US$200.46 | US$206.38 | US$202.92 |
| Volume | 282,246 | 252,308 | 462,737 | 285,223 | 236,990 |
| Change | -0.14% | -1.44% | -2.46% | +2.95% | -1.68% |
| Opening | US$210.92 | US$207.00 | US$206.00 | US$202.50 | US$201.61 |
| High | US$210.92 | US$207.32 | US$207.02 | US$208.18 | US$205.28 |
| Low | US$205.38 | US$203.80 | US$200.20 | US$202.50 | US$201.36 |
Performance
| 1 day | -1.68% | ||
| 1 week | -3.82% | ||
| Current month | -0.99% | ||
| 1 month | -1.46% | ||
| 3 months | +1.52% | ||
| 6 months | -13.43% | ||
| Current year | -1.82% | ||
| 1 year | -12.98% | ||
| 3 years | +15.66% | ||
| 5 years | +36.07% | ||
| 10 years | +148.25% |
Volumes
marketsDaily volume
297,895
Estimated daily volume
297,895
Avg. Volume 20 sessions
457,731
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
92,882,774.52
Record volume 1
6,960,311
Record volume 2
6,129,500
Record volume 3
5,887,500
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
6,330,773,573
Net sales (USD)
2,308,658,000
Number of employees
2,800
Sales / Employee (USD)
824,521
Free-Float
98.75 %
Free-Float capitalization (USD)
6,251,452,452
Average Daily Capital Traded
1.47%
Indicators
Moving average 5 days
205.94
Moving average 20 days
210.87
Moving average 50 days
213.9
Moving average 100 days
208.74
Price spread / (MMA5)
+1.49%
Price spread / (MMA20)
+3.92%
Price spread / (MMA50)
+5.41%
Price spread / (MMA100)
+2.87%
STIM
RSI 9 days
34.22
RSI 14 days
39.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.68% | -3.82% | -12.98% | +15.66% | 6.33B | |
| +0.40% | -3.06% | +2.89% | +17.43% | 47.92B | |
| +3.03% | -2.39% | -3.47% | -5.31% | 17.17B | |
| +0.86% | -0.51% | -26.16% | -31.43% | 13.11B | |
| 0.00% | 0.00% | +98.85% | +187.22% | 12.83B | |
| -0.16% | -4.97% | -21.37% | +3.24% | 9.19B | |
| +0.28% | -4.30% | -11.99% | +40.45% | 8.11B | |
| 0.00% | 0.00% | +87.43% | +228.65% | 7.93B | |
| -0.91% | -2.19% | +47.09% | +69.17% | 5.9B | |
| +3.12% | +1.43% | +6.44% | -29.45% | 5.67B | |
| Average | +0.50% | -1.70% | +16.67% | +49.56% | 13.42B | |
| Weighted average by Cap. | +0.67% | -2.40% | +12.19% | +39.09% |
Historical Quotes: Eagle Materials Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
066e33296b91e8822dd9325.lsMmHzPHmIxlsXG5RREsms1xpj8rEobMKrWQV1_lgPw.z7JSc2b2_OBIxQCOHSJ98pIJ5XRGP8epYuPfZRa2x6bzhUJ8fvfh1BGGQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 202.92 | 37,765 | 123,654 |
| 15:59:59 | 203.07 | 100 | 85,889 |
| 15:59:57 | 203.01 | 100 | 85,789 |
| 15:59:57 | 203.00 | 100 | 85,689 |
| 15:59:56 | 202.98 | 100 | 85,589 |
| 15:59:55 | 203.10 | 100 | 85,489 |
| 15:59:53 | 202.90 | 100 | 85,389 |
| 15:59:44 | 203.28 | 100 | 85,289 |
| 15:59:44 | 203.28 | 100 | 85,189 |
| 15:59:44 | 203.21 | 100 | 85,089 |
Course Extremes
| 1 week | 200.2 |  | 210.92 |
| 1 month | 197.79 | | 225.21 |
| Current year | 171.99 | | 245.53 |
| 1 year | 171.99 | | 245.53 |
| 3 years | 145.03 | | 321.93 |
| 5 years | 101.98 | | 321.93 |
| 10 years | 41.83 | | 321.93 |
Monthly variations
Annual variations
| 2026 | -1.82% | ||
| 2025 | -16.24% | ||
| 2024 | +21.65% | ||
| 2023 | +52.68% | ||
| 2022 | -20.19% | ||
| 2021 | +64.24% | ||
| 2020 | +11.79% | ||
| 2019 | +48.55% | ||
| 2018 | -46.13% | ||
| 2017 | +14.99% | ||
| 2016 | +63.05% | ||
| 2015 | -20.52% | ||
| 2014 | -1.81% | ||
| 2013 | +32.36% | ||
| 2012 | +127.98% | ||
| 2011 | -9.17% | ||
| 2010 | +8.45% | ||
| 2009 | +41.50% | ||
| 2008 | -48.11% | ||
| 2007 | -17.93% | ||
| 2006 | +5.99% | ||
| 2005 | +41.70% | ||
| 2004 | +43.27% | ||
| 2003 | +71.47% | ||
| 2002 | +9.67% | ||
| 2001 | +17.35% | ||
| 2000 | -29.97% | ||
| 1999 | -4.00% | ||
| 1998 | +34.85% | ||
| 1997 | +67.36% | ||
| 1996 | +25.22% | ||
| 1995 | +16.16% | ||
| 1994 | -12.39% |
- Stock Market
- Stocks
- EXP Stock
- Quotes Eagle Materials Inc.
Select your edition
All financial news and data tailored to specific country editions
