Eagle Materials Inc. (EXP) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +14.2%
- 3M
- +22.4%
- YTD
- +6.2%
- 1Y
- +14.9%
- 3Y
- +9.3%
- 5Y
- +10.5%
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
- +5.8%
EXP Stock Price Trajectory (1994–2026)
As of June 21, 2026, Eagle Materials Inc. (EXP) trades at $224.58, representing a +14.9% return over the past year. The stock has delivered a +68.7% total return over five years (+10.5% 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 -30.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers MLM (+13.1% 1Y), VMC (+17.3% 1Y), and CRH (+24.9% 1Y), EXP has underperformed the peer group average. Compare EXP vs MLM →
EXP Historical Price Data · from 1994
Rows 1–50 of 8,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 214.07 | 225.36 | 214.07 | 224.58 | 855K | +5.32% |
| 2026-06-17 | 218.82 | 223.25 | 212.82 | 213.24 | 609K | -3.03% |
| 2026-06-16 | 219.72 | 224.37 | 218.85 | 219.90 | 509K | +0.89% |
| 2026-06-15 | 220.99 | 223.39 | 217.21 | 217.96 | 371K | +1.26% |
| 2026-06-12 | 219.78 | 222.00 | 214.92 | 215.25 | 377K | -0.83% |
| 2026-06-11 | 214.20 | 218.27 | 209.86 | 217.06 | 371K | +1.82% |
| 2026-06-10 | 216.92 | 220.54 | 211.06 | 213.19 | 340K | -1.92% |
| 2026-06-09 | 209.89 | 217.72 | 208.91 | 217.37 | 372K | +5.12% |
| 2026-06-08 | 211.53 | 211.55 | 206.79 | 206.79 | 449K | -2.79% |
| 2026-06-05 | 216.93 | 218.94 | 210.53 | 212.72 | 412K | -2.20% |
| 2026-06-04 | 219.94 | 222.00 | 216.31 | 217.50 | 275K | -0.45% |
| 2026-06-03 | 215.94 | 220.41 | 215.94 | 218.49 | 310K | +0.07% |
| 2026-06-02 | 223.22 | 224.09 | 217.53 | 218.33 | 525K | -1.21% |
| 2026-06-01 | 218.03 | 223.32 | 215.54 | 221.01 | 374K | -0.08% |
| 2026-05-29 | 219.30 | 225.30 | 218.22 | 221.18 | 438K | +1.01% |
| 2026-05-28 | 214.05 | 220.03 | 211.10 | 218.96 | 301K | +1.97% |
| 2026-05-27 | 208.79 | 215.41 | 208.79 | 214.74 | 422K | +3.96% |
| 2026-05-26 | 200.52 | 207.34 | 200.52 | 206.56 | 346K | +3.58% |
| 2026-05-22 | 199.75 | 201.22 | 198.23 | 199.43 | 50K | +0.15% |
| 2026-05-21 | 197.43 | 201.41 | 193.04 | 199.13 | 425K | -0.56% |
| 2026-05-20 | 200.59 | 200.59 | 188.79 | 200.25 | 649K | +0.19% |
| 2026-05-19 | 201.87 | 209.60 | 194.00 | 199.88 | 1.08M | +1.60% |
| 2026-05-18 | 194.84 | 198.90 | 194.84 | 196.73 | 434K | +1.06% |
| 2026-05-15 | 199.38 | 199.38 | 192.90 | 194.66 | 335K | -3.69% |
| 2026-05-14 | 201.33 | 203.84 | 201.06 | 202.11 | 256K | +1.38% |
| 2026-05-13 | 204.74 | 204.74 | 197.60 | 199.36 | 278K | -1.32% |
| 2026-05-12 | 205.84 | 205.84 | 199.55 | 202.03 | 312K | -1.42% |
| 2026-05-11 | 209.51 | 210.87 | 204.78 | 204.93 | 331K | -2.62% |
| 2026-05-08 | 212.84 | 212.87 | 208.48 | 210.45 | 239K | -0.58% |
| 2026-05-07 | 220.22 | 220.91 | 210.12 | 211.68 | 297K | -2.48% |
| 2026-05-06 | 214.73 | 219.80 | 212.21 | 217.06 | 379K | +3.49% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +14.9% over the past year, beating its 5-year annualized CAGR of +10.5%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +14.9% places the stock closer to 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.