Eagle Materials Inc. (EXP) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -2.4%
- 3M
- -12.1%
- YTD
- -15.5%
- 1Y
- -23.7%
- 3Y
- +5.0%
- 5Y
- +4.8%
Loading 10-year price history...
EXP Historical Performance
EXP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.8%
- 2003 annual price return
- +69.8%
- 2004 annual price return
- +43.9%
- 2005 annual price return
- +44.8%
- 2006 annual price return
- +4.6%
- 2007 annual price return
- -18.8%
- 2008 annual price return
- -48.5%
- 2009 annual price return
- +39.2%
- 2010 annual price return
- +9.4%
- 2011 annual price return
- -12.1%
- 2012 annual price return
- +123.7%
- 2013 annual price return
- +24.3%
- 2014 annual price return
- +0.7%
- 2015 annual price return
- -21.6%
- 2016 annual price return
- +60.6%
- 2017 annual price return
- +13.2%
- 2018 annual price return
- -47.9%
- 2019 annual price return
- +46.8%
- 2020 annual price return
- +11.1%
- 2021 annual price return
- +67.0%
- 2022 annual price return
- -19.5%
- 2023 annual price return
- +50.4%
- 2024 annual price return
- +23.1%
- 2025 annual price return
- -15.3%
- 2026 annual price return
- -22.1%
EXP Stock Price Trajectory (1994–2026)
As of October 23, 2026, Eagle Materials Inc. (EXP) trades at $178.74, representing a -23.7% return over the past year. The stock has delivered a +30.0% total return over five years (+4.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $321.93 on November 25, 2024. From this peak, EXP has corrected -44.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MLM (-16.8% 1Y), VMC (-8.5% 1Y), and CRH (-26.1% 1Y), EXP has underperformed the peer group average. Compare EXP vs MLM →
EXP Historical Price Data · from 1994
Rows 1–50 of 8,188| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 173.04 | 178.80 | 170.36 | 178.74 | 416K | +3.09% |
| 2026-10-21 | 173.22 | 174.07 | 171.00 | 173.39 | 370K | +0.39% |
| 2026-10-20 | 169.84 | 174.14 | 168.69 | 172.71 | 345K | +1.82% |
| 2026-10-19 | 170.36 | 171.66 | 168.85 | 169.63 | 266K | -0.22% |
| 2026-10-16 | 172.52 | 174.00 | 169.06 | 170.01 | 437K | -0.33% |
| 2026-10-15 | 165.89 | 172.76 | 165.61 | 170.58 | 677K | +4.43% |
| 2026-10-14 | 161.75 | 163.49 | 160.02 | 163.34 | 399K | -0.37% |
| 2026-10-13 | 164.00 | 165.13 | 162.89 | 163.95 | 417K | +0.21% |
| 2026-10-12 | 164.29 | 166.38 | 163.51 | 163.61 | 361K | -0.66% |
| 2026-10-09 | 166.14 | 166.30 | 164.09 | 164.70 | 368K | -1.55% |
| 2026-10-08 | 165.44 | 167.71 | 164.47 | 167.30 | 410K | -0.12% |
| 2026-10-07 | 169.46 | 169.50 | 165.30 | 167.50 | 615K | -2.36% |
| 2026-10-06 | 172.41 | 173.16 | 170.53 | 171.54 | 430K | +1.01% |
| 2026-10-05 | 169.68 | 171.36 | 168.63 | 169.82 | 435K | -0.90% |
| 2026-10-02 | 175.13 | 175.83 | 170.92 | 171.36 | 379K | -0.99% |
| 2026-10-01 | 169.97 | 173.47 | 167.32 | 173.07 | 421K | +1.20% |
| 2026-09-30 | 174.43 | 174.46 | 170.46 | 171.02 | 490K | -1.47% |
| 2026-09-29 | 176.61 | 177.21 | 172.02 | 173.58 | 626K | -1.30% |
| 2026-09-28 | 179.51 | 179.67 | 174.73 | 175.87 | 431K | -1.47% |
| 2026-09-25 | 177.27 | 181.15 | 176.80 | 178.49 | 419K | +0.60% |
| 2026-09-24 | 178.95 | 180.71 | 176.14 | 177.43 | 477K | -0.51% |
| 2026-09-23 | 181.13 | 182.72 | 178.10 | 178.34 | 459K | -2.63% |
| 2026-09-22 | 181.97 | 183.87 | 179.51 | 183.16 | 556K | +2.24% |
| 2026-09-21 | 178.21 | 180.51 | 176.49 | 179.14 | 389K | +1.31% |
| 2026-09-18 | 176.41 | 178.44 | 175.78 | 176.82 | 922K | -0.52% |
| 2026-09-17 | 182.77 | 182.77 | 177.41 | 177.74 | 351K | -0.95% |
| 2026-09-16 | 181.51 | 184.52 | 177.95 | 179.44 | 394K | -1.57% |
| 2026-09-15 | 182.45 | 184.34 | 181.13 | 182.31 | 580K | -0.20% |
| 2026-09-14 | 181.96 | 184.84 | 181.91 | 182.67 | 379K | -1.32% |
| 2026-09-11 | 187.00 | 188.29 | 184.74 | 185.12 | 467K | +0.73% |
| 2026-09-10 | 184.96 | 188.34 | 182.00 | 183.77 | 478K | -1.69% |
| 2026-09-09 | 187.74 | 189.69 | 185.37 | 186.92 | 481K | -1.92% |
| 2026-09-08 | 193.38 | 195.12 | 189.75 | 190.58 | 359K | -2.01% |
| 2026-09-04 | 193.15 | 195.66 | 192.54 | 194.48 | 245K | +0.46% |
| 2026-09-03 | 197.00 | 198.17 | 191.81 | 193.58 | 343K | -0.55% |
| 2026-09-02 | 191.21 | 196.45 | 191.21 | 194.66 | 309K | +1.63% |
| 2026-09-01 | 192.60 | 194.26 | 190.40 | 191.53 | 524K | -1.41% |
| 2026-08-31 | 195.77 | 199.77 | 193.31 | 194.26 | 307K | -1.67% |
| 2026-08-28 | 198.88 | 201.94 | 195.80 | 197.56 | 289K | -0.08% |
| 2026-08-27 | 198.53 | 200.40 | 196.88 | 197.71 | 360K | -1.18% |
| 2026-08-26 | 199.92 | 201.86 | 198.30 | 200.08 | 292K | +0.61% |
| 2026-08-25 | 206.33 | 206.33 | 198.70 | 198.87 | 403K | -2.63% |
| 2026-08-24 | 208.07 | 209.96 | 203.73 | 204.25 | 343K | -1.34% |
| 2026-08-21 | 204.88 | 207.94 | 203.06 | 207.03 | 404K | +2.03% |
| 2026-08-20 | 201.61 | 205.28 | 201.36 | 202.92 | 298K | -1.68% |
| 2026-08-19 | 202.50 | 208.18 | 202.50 | 206.38 | 285K | +2.95% |
| 2026-08-18 | 206.00 | 207.02 | 200.20 | 200.46 | 463K | -2.46% |
| 2026-08-17 | 207.00 | 207.32 | 203.80 | 205.51 | 252K | -1.44% |
| 2026-08-14 | 210.92 | 210.92 | 205.38 | 208.52 | 282K | -0.14% |
| 2026-08-13 | 212.80 | 214.00 | 208.29 | 208.82 | 301K | -1.02% |
EXP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EXP — Frequently Asked Questions
Quick answers to the most common questions about buying EXP stock.
How has EXP stock performed recently?
EXP declined -23.7% over the past year, below its 5-year annualized CAGR of +4.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EXP's all-time high price?
Eagle Materials Inc. reached $321.93 on 2024-11-25. The 52-week high is $245.53. Current 1-year return of -23.7% places the stock further from historical peaks.
Where can I download EXP historical price data?
This page provides EXP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.