Eagle Materials Inc. (EXP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EXP Historical Performance
Short-Term Returns
EXP Stock Price Trajectory (2011–2026)
As of May 6, 2026, Eagle Materials Inc. (EXP) trades at $209.73, representing a -10.7% return over the past year. The stock has delivered a +49.0% total return over five years (+7.8% 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 -34.9%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MLM (+11.8% 1Y), VMC (+8.0% 1Y), and CRH (+14.5% 1Y), EXP has underperformed the peer group average. Compare EXP vs MLM →
EXP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 205.84 | 210.66 | 204.36 | 209.73 | 207K | +2.42% |
| 2026-05-04 | 208.32 | 210.00 | 203.35 | 204.78 | 432K | -2.87% |
| 2026-05-01 | 209.95 | 213.01 | 206.21 | 210.82 | 268K | +0.34% |
| 2026-04-30 | 208.00 | 212.12 | 205.48 | 210.11 | 337K | +2.71% |
| 2026-04-29 | 208.88 | 210.40 | 203.07 | 204.56 | 263K | -1.39% |
| 2026-04-28 | 210.35 | 211.20 | 205.83 | 207.44 | 266K | -1.17% |
| 2026-04-27 | 207.67 | 211.96 | 206.25 | 209.89 | 297K | +0.54% |
| 2026-04-24 | 207.93 | 210.92 | 207.93 | 208.76 | 264K | +0.17% |
| 2026-04-23 | 206.33 | 209.98 | 204.66 | 208.40 | 205K | +2.12% |
| 2026-04-22 | 208.73 | 208.73 | 203.44 | 204.07 | 210K | -0.82% |
| 2026-04-21 | 207.98 | 210.40 | 204.36 | 205.75 | 513K | -0.15% |
| 2026-04-20 | 200.38 | 206.70 | 200.18 | 206.05 | 371K | +2.37% |
| 2026-04-17 | 201.67 | 209.00 | 201.12 | 201.28 | 468K | +1.88% |
| 2026-04-16 | 198.53 | 199.80 | 195.18 | 197.56 | 267K | +0.23% |
| 2026-04-15 | 200.40 | 201.60 | 195.94 | 197.10 | 384K | -2.22% |
| 2026-04-14 | 203.42 | 204.99 | 201.55 | 201.57 | 243K | -0.13% |
| 2026-04-13 | 198.69 | 202.25 | 194.08 | 201.83 | 227K | +1.18% |
| 2026-04-10 | 198.64 | 201.09 | 197.32 | 199.47 | 287K | +1.10% |
| 2026-04-09 | 194.17 | 198.68 | 194.05 | 197.29 | 269K | +0.80% |
| 2026-04-08 | 190.69 | 198.56 | 189.88 | 195.72 | 596K | +5.71% |
| 2026-04-07 | 183.61 | 189.99 | 182.88 | 185.14 | 472K | -0.28% |
| 2026-04-06 | 187.15 | 188.09 | 183.46 | 185.66 | 613K | -1.22% |
| 2026-04-02 | 185.69 | 194.44 | 184.16 | 187.96 | 433K | -1.57% |
| 2026-04-01 | 190.58 | 194.70 | 190.48 | 190.96 | 444K | +0.80% |
| 2026-03-31 | 184.27 | 190.45 | 182.17 | 189.45 | 487K | +4.38% |
| 2026-03-30 | 185.00 | 185.00 | 181.01 | 181.50 | 401K | -0.45% |
| 2026-03-27 | 183.10 | 184.86 | 180.52 | 182.32 | 400K | -0.87% |
| 2026-03-26 | 184.94 | 190.01 | 183.55 | 183.92 | 423K | -1.48% |
| 2026-03-25 | 184.67 | 188.36 | 183.27 | 186.69 | 687K | +2.11% |
| 2026-03-24 | 180.01 | 184.56 | 179.67 | 182.84 | 452K | +0.21% |
See EXP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EXP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EXP vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonEXP — Frequently Asked Questions
Quick answers to the most common questions about buying EXP stock.
How has EXP stock performed recently?
EXP declined -10.7% over the past year, below its 5-year annualized CAGR of +7.8%. 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 $243.64. Current 1-year return of -10.7% 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 2011-2026, downloadable in CSV format.