Get 20% lifetime commission for referring investors to digrin.com
here.
Eagle Materials Inc. ( EXP) - Price History
Monthly price history for EXP (Eagle Materials Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $205.93 | $205.93 |
| June 2026 | $225 | $225 |
| May 2026 | $220.92 | $221.18 |
| April 2026 | $209.87 | $210.11 |
| March 2026 | $189.23 | $189.45 |
| February 2026 | $223.24 | $223.80 |
| January 2026 | $203.30 | $203.81 |
| December 2025 | $206.16 | $206.68 |
| November 2025 | $222.92 | $223.72 |
| October 2025 | $211.56 | $212.32 |
| September 2025 | $232.20 | $233.04 |
| August 2025 | $229.82 | $230.90 |
| July 2025 | $223.24 | $224.29 |
| June 2025 | $201.17 | $202.11 |
| May 2025 | $201.01 | $202.21 |
| April 2025 | $225.05 | $226.39 |
| March 2025 | $220.61 | $221.93 |
| February 2025 | $224.60 | $226.21 |
| January 2025 | $254.92 | $256.74 |
| December 2024 | $245.01 | $246.76 |
| November 2024 | $306.44 | $308.92 |
| October 2024 | $283.17 | $285.46 |
| September 2024 | $285.35 | $287.65 |
| August 2024 | $255.46 | $257.75 |
| July 2024 | $269.88 | $272.30 |
| June 2024 | $215.52 | $217.46 |
| May 2024 | $230.07 | $232.39 |
| April 2024 | $248.20 | $250.71 |
| March 2024 | $269.03 | $271.75 |
| February 2024 | $250.76 | $253.55 |
| January 2024 | $223.79 | $226.28 |
| December 2023 | $200.61 | $202.84 |
| November 2023 | $178.83 | $181.05 |
| October 2023 | $152.02 | $153.91 |
| September 2023 | $164.48 | $166.52 |
| August 2023 | $186.73 | $189.32 |
| July 2023 | $181.85 | $184.37 |
| June 2023 | $183.87 | $186.42 |
| May 2023 | $160.46 | $162.93 |
| April 2023 | $145.96 | $148.21 |
| March 2023 | $144.53 | $146.75 |
| February 2023 | $137.93 | $140.32 |
| January 2023 | $143.59 | $146.08 |
| December 2022 | $130.59 | $132.85 |
| November 2022 | $133.78 | $136.34 |
| October 2022 | $120.01 | $122.31 |
| September 2022 | $105.17 | $107.18 |
| August 2022 | $117.12 | $119.62 |
| July 2022 | $123.80 | $126.45 |
| June 2022 | $107.64 | $109.94 |
| May 2022 | $127.56 | $130.56 |
| April 2022 | $120.49 | $123.32 |
| March 2022 | $125.42 | $128.36 |
| February 2022 | $133.44 | $136.83 |
| January 2022 | $142.23 | $145.85 |
| December 2021 | $162.33 | $166.46 |
| November 2021 | $150.16 | $154.22 |
| October 2021 | $144.46 | $148.36 |
| September 2021 | $127.71 | $131.16 |
| August 2021 | $152.45 | $156.84 |
| July 2021 | $137.36 | $141.32 |
| June 2021 | $138.13 | $142.11 |
| May 2021 | $142.41 | $146.76 |
| April 2021 | $134.04 | $138.14 |
| March 2021 | $130.42 | $134.41 |
| February 2021 | $121.66 | $125.38 |
| January 2021 | $106.77 | $110.03 |
| December 2020 | $98.34 | $101.35 |
| November 2020 | $88.29 | $90.99 |
| October 2020 | $82.72 | $85.25 |
| September 2020 | $83.76 | $86.32 |
| August 2020 | $79.34 | $81.77 |
| July 2020 | $77.85 | $80.23 |
| June 2020 | $68.14 | $70.22 |
| May 2020 | $64.78 | $66.76 |
| April 2020 | $59.20 | $61.01 |
| March 2020 | $56.59 | $58.42 |
| February 2020 | $76.46 | $78.93 |
| January 2020 | $88.32 | $91.17 |
| December 2019 | $87.82 | $90.66 |
| November 2019 | $89.05 | $92.03 |
| October 2019 | $88.38 | $91.34 |
| September 2019 | $87 | $90.01 |
| August 2019 | $81.37 | $84.19 |
| July 2019 | $80.01 | $82.78 |
| June 2019 | $89.60 | $92.70 |
| May 2019 | $83.09 | $86.06 |
| April 2019 | $87.77 | $90.91 |
| March 2019 | $81.29 | $84.30 |
| February 2019 | $73.71 | $76.44 |
| January 2019 | $68.46 | $71 |
| December 2018 | $58.85 | $61.03 |
| November 2018 | $70.28 | $73 |
| October 2018 | $71.09 | $73.84 |
| September 2018 | $81.97 | $85.24 |
| August 2018 | $88.78 | $92.33 |
| July 2018 | $95.54 | $99.35 |
| June 2018 | $100.94 | $104.97 |
| May 2018 | $104.12 | $108.38 |
| April 2018 | $95.08 | $98.96 |
| March 2018 | $98.91 | $103.05 |
| February 2018 | $96.20 | $100.23 |
| January 2018 | $107.54 | $112.05 |
| December 2017 | $108.74 | $113.30 |
| November 2017 | $107.33 | $111.93 |
| October 2017 | $101.23 | $105.57 |
| September 2017 | $102.22 | $106.70 |
| August 2017 | $93.17 | $97.25 |
| July 2017 | $90.15 | $94.10 |
| June 2017 | $88.54 | $92.42 |
| May 2017 | $90.24 | $94.30 |
| April 2017 | $91.84 | $95.97 |
| March 2017 | $92.86 | $97.14 |
| February 2017 | $99.15 | $103.71 |
| January 2017 | $99.98 | $104.58 |
| December 2016 | $94.19 | $98.53 |
| November 2016 | $92.83 | $97.20 |
| October 2016 | $77.33 | $80.97 |
| September 2016 | $73.73 | $77.30 |
| August 2016 | $76.66 | $80.37 |
| July 2016 | $80.07 | $83.95 |
| June 2016 | $73.58 | $77.15 |
| May 2016 | $74.60 | $78.32 |
| April 2016 | $70.60 | $74.12 |
| March 2016 | $66.69 | $70.11 |
| February 2016 | $57.47 | $60.42 |
| January 2016 | $50.93 | $53.54 |
| December 2015 | $57.48 | $60.43 |
| November 2015 | $65.60 | $69.08 |
| October 2015 | $62.70 | $66.03 |
| September 2015 | $64.88 | $68.42 |
| August 2015 | $77.59 | $81.83 |
| July 2015 | $73.15 | $77.14 |
| June 2015 | $72.38 | $76.33 |
| May 2015 | $79.06 | $83.48 |
| April 2015 | $78.97 | $83.39 |
| March 2015 | $79.04 | $83.56 |
| February 2015 | $74.25 | $78.50 |
| January 2015 | $67.36 | $71.22 |
| December 2014 | $71.91 | $76.03 |
| November 2014 | $77.82 | $82.39 |
| October 2014 | $82.58 | $87.43 |
| September 2014 | $96.09 | $101.83 |
| August 2014 | $96.16 | $101.91 |
| July 2014 | $85.70 | $90.82 |
| June 2014 | $88.96 | $94.28 |
| May 2014 | $81.98 | $86.97 |
| April 2014 | $78.55 | $83.33 |
| March 2014 | $83.48 | $88.66 |
| February 2014 | $83.24 | $88.40 |
| January 2014 | $74.15 | $78.75 |
| December 2013 | $72.91 | $77.43 |
| November 2013 | $73.34 | $78 |
| October 2013 | $70.53 | $75.01 |
| September 2013 | $68.12 | $72.55 |
| August 2013 | $60.25 | $64.16 |
| July 2013 | $63.36 | $67.48 |
| June 2013 | $62.23 | $66.27 |
| May 2013 | $69.16 | $73.75 |
| April 2013 | $63.53 | $67.75 |
| March 2013 | $62.38 | $66.63 |
| February 2013 | $60.21 | $64.31 |
| January 2013 | $60.64 | $64.77 |
| December 2012 | $54.77 | $58.50 |
| November 2012 | $49.74 | $53.22 |
| October 2012 | $49.50 | $52.97 |
| September 2012 | $43.23 | $46.26 |
| August 2012 | $39.78 | $42.65 |
| July 2012 | $32.41 | $34.75 |
| June 2012 | $34.82 | $37.34 |
| May 2012 | $29.85 | $32.10 |
| April 2012 | $32.75 | $35.22 |
| March 2012 | $32.22 | $34.75 |
| February 2012 | $29.09 | $31.38 |
| January 2012 | $27.27 | $29.41 |
| December 2011 | $23.79 | $25.66 |
| November 2011 | $21.37 | $23.15 |
| October 2011 | $19 | $20.58 |
| September 2011 | $15.37 | $16.65 |
| August 2011 | $18.10 | $19.72 |
| July 2011 | $22.81 | $24.85 |
| June 2011 | $25.58 | $27.87 |
| May 2011 | $26.34 | $28.81 |
| April 2011 | $26.60 | $29.09 |
| March 2011 | $27.67 | $30.26 |
| February 2011 | $29.46 | $32.32 |
| January 2011 | $26.43 | $29 |
| December 2010 | $25.75 | $28.25 |
| November 2010 | $22.58 | $24.86 |
| October 2010 | $21.30 | $23.46 |
| September 2010 | $21.43 | $23.70 |
| August 2010 | $20.75 | $22.95 |
| July 2010 | $22.12 | $24.46 |
| June 2010 | $23.45 | $25.93 |
| May 2010 | $27.64 | $30.68 |
| April 2010 | $28.71 | $31.87 |
| March 2010 | $23.91 | $26.54 |
| February 2010 | $21.17 | $23.59 |
| January 2010 | $20.47 | $22.81 |
| December 2009 | $23.38 | $26.05 |
| November 2009 | $24.11 | $26.96 |
| October 2009 | $22.22 | $24.85 |
| September 2009 | $25.46 | $28.58 |
| August 2009 | $23.46 | $26.33 |
| July 2009 | $24.32 | $27.30 |
| June 2009 | $22.49 | $25.24 |
| May 2009 | $21.82 | $24.60 |
| April 2009 | $24.66 | $27.80 |
| March 2009 | $21.51 | $24.25 |
| February 2009 | $16.85 | $19.07 |
| January 2009 | $15.97 | $18.08 |
| December 2008 | $16.26 | $18.41 |
| November 2008 | $18.46 | $21 |
| October 2008 | $15.56 | $17.71 |
| September 2008 | $19.48 | $22.37 |
| August 2008 | $26.58 | $30.53 |
| July 2008 | $21.60 | $24.81 |
| June 2008 | $22.06 | $25.33 |
| May 2008 | $31.01 | $35.85 |
| April 2008 | $31.38 | $36.28 |
| March 2008 | $30.75 | $35.55 |
| February 2008 | $30.58 | $35.56 |
| January 2008 | $32.42 | $37.70 |
| December 2007 | $30.51 | $35.48 |
| November 2007 | $33.35 | $38.99 |
| October 2007 | $33.79 | $39.51 |
| September 2007 | $30.40 | $35.74 |
| August 2007 | $32.29 | $37.96 |
| July 2007 | $37.20 | $43.73 |
| June 2007 | $41.73 | $49.05 |
| May 2007 | $42.50 | $50.17 |
| April 2007 | $37.79 | $44.61 |
| March 2007 | $37.81 | $44.63 |
| February 2007 | $39.08 | $46.32 |
| January 2007 | $41.67 | $49.39 |
| December 2006 | $36.48 | $43.23 |
| November 2006 | $36.14 | $43 |
| October 2006 | $30.84 | $36.70 |
| September 2006 | $28.16 | $33.68 |
| August 2006 | $29.97 | $35.85 |
| July 2006 | $30.06 | $35.96 |
| June 2006 | $39.71 | $47.50 |
| May 2006 | $40.56 | $48.73 |
| April 2006 | $55.14 | $66.25 |
| March 2006 | $53.07 | $63.76 |
| February 2006 | $44.92 | $54.13 |
| January 2006 | $45.06 | $162.89 |
| December 2005 | $33.85 | $122.36 |
| November 2005 | $31.70 | $114.90 |
| October 2005 | $29.38 | $106.49 |
| September 2005 | $33.41 | $121.37 |
| August 2005 | $31.01 | $112.64 |
| July 2005 | $28.27 | $102.70 |
| June 2005 | $25.49 | $92.59 |
| May 2005 | $24.06 | $87.67 |
| April 2005 | $20.65 | $75.25 |
| March 2005 | $22.21 | $80.94 |
| February 2005 | $22.84 | $83.53 |
| January 2005 | $21.81 | $79.76 |
| December 2004 | $23.61 | $86.35 |
| November 2004 | $21.35 | $78.37 |
| October 2004 | $18.83 | $69.11 |
| September 2004 | $19.34 | $71.30 |
| August 2004 | $17.61 | $64.91 |
| July 2004 | $17.90 | $65.98 |
| June 2004 | $19.27 | $71.02 |
| May 2004 | $18.02 | $66.70 |
| April 2004 | $17.75 | $65.70 |
| March 2004 | $15.90 | $58.85 |
| February 2004 | $15.68 | $58.35 |
| January 2004 | $14.91 | $55.49 |
| December 2003 | $14.58 | $60.27 |
| November 2003 | $14.16 | $58.60 |
| October 2003 | $13.03 | $53.90 |
| September 2003 | $10.80 | $44.67 |
| August 2003 | $10.83 | $44.85 |
| July 2003 | $10.87 | $45 |
| June 2003 | $9.68 | $40.09 |
| May 2003 | $9.42 | $39.05 |
| April 2003 | $9.32 | $38.65 |
| March 2003 | $8.68 | $36 |
| February 2003 | $7.97 | $33.10 |
| January 2003 | $8.16 | $33.90 |
| December 2002 | $8.47 | $35.15 |
| November 2002 | $8.68 | $36.09 |
| October 2002 | $8.21 | $34.15 |
| September 2002 | $8.59 | $35.70 |
| August 2002 | $8.84 | $36.80 |
| July 2002 | $8.91 | $37.11 |
| June 2002 | $8.74 | $36.40 |
| May 2002 | $10.02 | $41.77 |
| April 2002 | $10.52 | $43.88 |
| March 2002 | $9.54 | $39.78 |
| February 2002 | $7.78 | $32.50 |
| January 2002 | $8.24 | $34.40 |
| December 2001 | $7.68 | $32.05 |
| November 2001 | $7.11 | $29.75 |
| October 2001 | $7.87 | $32.90 |
| September 2001 | $7.07 | $29.55 |
| August 2001 | $7.63 | $31.96 |
| July 2001 | $7.88 | $33 |
| June 2001 | $7.76 | $32.50 |
| May 2001 | $6.75 | $28.32 |
| April 2001 | $6.81 | $28.57 |
| March 2001 | $6.70 | $28.10 |
| February 2001 | $6.98 | $29.35 |
| January 2001 | $6.59 | $27.70 |
| December 2000 | $6.50 | $27.31 |
| November 2000 | $5.64 | $23.75 |
| October 2000 | $6.16 | $25.94 |
| September 2000 | $5.89 | $24.81 |
| August 2000 | $6.12 | $25.81 |
| July 2000 | $5.81 | $24.50 |
| June 2000 | $5.38 | $22.69 |
| May 2000 | $7.09 | $30 |
| April 2000 | $7.30 | $30.88 |
| March 2000 | $6.21 | $26.25 |
| February 2000 | $5.49 | $23.25 |
| January 2000 | $7.64 | $32.38 |
| December 1999 | $9.19 | $39 |
| November 1999 | $8.24 | $34.94 |
| October 1999 | $8.38 | $35.56 |
| September 1999 | $8.74 | $37.12 |
| August 1999 | $9.05 | $38.44 |
| July 1999 | $9.40 | $39.94 |
| June 1999 | $8.03 | $34.12 |
| May 1999 | $8.44 | $35.88 |
| April 1999 | $8.32 | $35.38 |
| March 1999 | $8.18 | $34.81 |
| February 1999 | $8.38 | $35.69 |
| January 1999 | $8.76 | $37.31 |
| December 1998 | $9.54 | $40.62 |
| November 1998 | $8.32 | $35.50 |
| October 1998 | $7.88 | $33.62 |
| September 1998 | $7.99 | $34.12 |
| August 1998 | $9.04 | $38.62 |
| July 1998 | $10.18 | $43.50 |
| June 1998 | $9.02 | $38.50 |
| May 1998 | $8.94 | $38.25 |
| April 1998 | $8.59 | $36.75 |
| March 1998 | $8.52 | $36.44 |
| February 1998 | $7.41 | $31.75 |
| January 1998 | $7.17 | $30.69 |
| December 1997 | $7.04 | $30.12 |
| November 1997 | $7.14 | $30.62 |
| October 1997 | $7.23 | $31 |
| September 1997 | $6.91 | $29.62 |
| August 1997 | $6.66 | $28.62 |
| July 1997 | $6.75 | $29 |
| June 1997 | $4.54 | $19.50 |
| May 1997 | $4.67 | $20.12 |
| April 1997 | $4.30 | $18.50 |
| March 1997 | $4.20 | $18.12 |
| February 1997 | $3.94 | $17 |
| January 1997 | $4.54 | $19.62 |
| December 1996 | $4.17 | $18 |
| November 1996 | $3.67 | $15.88 |
| October 1996 | $3.61 | $15.62 |
| September 1996 | $3.66 | $15.88 |
| August 1996 | $3.40 | $14.75 |
| July 1996 | $3.14 | $13.62 |
| June 1996 | $3.27 | $14.25 |
| May 1996 | $3.30 | $14.38 |
| April 1996 | $3.30 | $14.38 |
| March 1996 | $3.12 | $13.62 |
| February 1996 | $3.34 | $14.62 |
| January 1996 | $3.29 | $14.38 |
| December 1995 | $3.29 | $14.38 |
| November 1995 | $3.20 | $14 |
| October 1995 | $2.89 | $12.62 |
| September 1995 | $3 | $13.12 |
| August 1995 | $2.97 | $13 |
| July 1995 | $3.29 | $14.38 |
| June 1995 | $2.94 | $12.88 |
| May 1995 | $2.92 | $12.75 |
| April 1995 | $2.86 | $12.50 |
| March 1995 | $2.89 | $12.62 |
| February 1995 | $2.83 | $12.38 |
| January 1995 | $2.63 | $11.50 |
| December 1994 | $2.83 | $12.38 |
| November 1994 | $2.26 | $9.88 |
| October 1994 | $2.43 | $10.62 |
| September 1994 | $2.86 | $12.50 |
| August 1994 | $2.60 | $11.38 |
| July 1994 | $2.72 | $11.88 |
| June 1994 | $2.72 | $11.88 |
| May 1994 | $2.40 | $10.50 |
| April 1994 | $2.94 | $12.88 |
EXP
Price: $205.93
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.49%
Payout Ratio: 7.06%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 13.16 USD
P/E Ratio: 15.15
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 162966
Ebitda: 86.4 millionMarket Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR5: 30.00%
DGR10: 26.33%
DGR20: 14.27%