Eagle Materials Inc - Price History
Monthly price history for EXP (Eagle Materials Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $269.82 | $269.82 |
| March 2024 | $271.75 | $271.75 |
| February 2024 | $253.30 | $253.55 |
| January 2024 | $226.05 | $226.28 |
| December 2023 | $202.64 | $202.84 |
| November 2023 | $180.63 | $181.05 |
| October 2023 | $153.56 | $153.91 |
| September 2023 | $166.14 | $166.52 |
| August 2023 | $188.62 | $189.32 |
| July 2023 | $183.69 | $184.37 |
| June 2023 | $185.73 | $186.42 |
| May 2023 | $162.08 | $162.93 |
| April 2023 | $147.44 | $148.21 |
| March 2023 | $145.99 | $146.75 |
| February 2023 | $139.32 | $140.32 |
| January 2023 | $145.04 | $146.08 |
| December 2022 | $131.91 | $132.85 |
| November 2022 | $135.13 | $136.34 |
| October 2022 | $121.22 | $122.31 |
| September 2022 | $106.23 | $107.18 |
| August 2022 | $118.30 | $119.62 |
| July 2022 | $125.06 | $126.45 |
| June 2022 | $108.73 | $109.94 |
| May 2022 | $128.85 | $130.56 |
| April 2022 | $121.71 | $123.32 |
| March 2022 | $126.68 | $128.36 |
| February 2022 | $134.78 | $136.83 |
| January 2022 | $143.67 | $145.85 |
| December 2021 | $163.97 | $166.46 |
| November 2021 | $151.68 | $154.22 |
| October 2021 | $145.92 | $148.36 |
| September 2021 | $129 | $131.16 |
| August 2021 | $153.99 | $156.84 |
| July 2021 | $138.75 | $141.32 |
| June 2021 | $139.53 | $142.11 |
| May 2021 | $143.84 | $146.76 |
| April 2021 | $135.40 | $138.14 |
| March 2021 | $131.74 | $134.41 |
| February 2021 | $122.89 | $125.38 |
| January 2021 | $107.84 | $110.03 |
| December 2020 | $99.34 | $101.35 |
| November 2020 | $89.18 | $90.99 |
| October 2020 | $83.56 | $85.25 |
| September 2020 | $84.60 | $86.32 |
| August 2020 | $80.14 | $81.77 |
| July 2020 | $78.64 | $80.23 |
| June 2020 | $68.82 | $70.22 |
| May 2020 | $65.43 | $66.76 |
| April 2020 | $59.80 | $61.01 |
| March 2020 | $57.16 | $58.42 |
| February 2020 | $77.23 | $78.93 |
| January 2020 | $89.21 | $91.17 |
| December 2019 | $88.71 | $90.66 |
| November 2019 | $89.95 | $92.03 |
| October 2019 | $89.28 | $91.34 |
| September 2019 | $87.88 | $90.01 |
| August 2019 | $82.20 | $84.19 |
| July 2019 | $80.82 | $82.78 |
| June 2019 | $90.50 | $92.70 |
| May 2019 | $83.92 | $86.06 |
| April 2019 | $88.65 | $90.91 |
| March 2019 | $82.11 | $84.30 |
| February 2019 | $74.46 | $76.44 |
| January 2019 | $69.16 | $71 |
| December 2018 | $59.44 | $61.03 |
| November 2018 | $70.99 | $73 |
| October 2018 | $71.80 | $73.84 |
| September 2018 | $82.79 | $85.24 |
| August 2018 | $89.68 | $92.33 |
| July 2018 | $96.50 | $99.35 |
| June 2018 | $101.96 | $104.97 |
| May 2018 | $105.18 | $108.38 |
| April 2018 | $96.04 | $98.96 |
| March 2018 | $99.90 | $103.05 |
| February 2018 | $97.17 | $100.23 |
| January 2018 | $108.63 | $112.05 |
| December 2017 | $109.84 | $113.30 |
| November 2017 | $108.41 | $111.93 |
| October 2017 | $102.25 | $105.57 |
| September 2017 | $103.25 | $106.70 |
| August 2017 | $94.11 | $97.25 |
| July 2017 | $91.06 | $94.10 |
| June 2017 | $89.43 | $92.42 |
| May 2017 | $91.16 | $94.30 |
| April 2017 | $92.77 | $95.97 |
| March 2017 | $93.80 | $97.14 |
| February 2017 | $100.15 | $103.71 |
| January 2017 | $100.99 | $104.58 |
| December 2016 | $95.14 | $98.53 |
| November 2016 | $93.77 | $97.20 |
| October 2016 | $78.11 | $80.97 |
| September 2016 | $74.47 | $77.30 |
| August 2016 | $77.43 | $80.37 |
| July 2016 | $80.88 | $83.95 |
| June 2016 | $74.33 | $77.15 |
| May 2016 | $75.36 | $78.32 |
| April 2016 | $71.32 | $74.12 |
| March 2016 | $67.36 | $70.11 |
| February 2016 | $58.05 | $60.42 |
| January 2016 | $51.44 | $53.54 |
| December 2015 | $58.06 | $60.43 |
| November 2015 | $66.26 | $69.08 |
| October 2015 | $63.34 | $66.03 |
| September 2015 | $65.53 | $68.42 |
| August 2015 | $78.38 | $81.83 |
| July 2015 | $73.88 | $77.14 |
| June 2015 | $73.11 | $76.33 |
| May 2015 | $79.85 | $83.48 |
| April 2015 | $79.77 | $83.39 |
| March 2015 | $79.83 | $83.56 |
| February 2015 | $75 | $78.50 |
| January 2015 | $68.04 | $71.22 |
| December 2014 | $72.64 | $76.03 |
| November 2014 | $78.61 | $82.39 |
| October 2014 | $83.42 | $87.43 |
| September 2014 | $97.06 | $101.83 |
| August 2014 | $97.14 | $101.91 |
| July 2014 | $86.56 | $90.82 |
| June 2014 | $89.86 | $94.28 |
| May 2014 | $82.81 | $86.97 |
| April 2014 | $79.34 | $83.33 |
| March 2014 | $84.32 | $88.66 |
| February 2014 | $84.08 | $88.40 |
| January 2014 | $74.90 | $78.75 |
| December 2013 | $73.64 | $77.43 |
| November 2013 | $74.08 | $78 |
| October 2013 | $71.24 | $75.01 |
| September 2013 | $68.81 | $72.55 |
| August 2013 | $60.86 | $64.16 |
| July 2013 | $64 | $67.48 |
| June 2013 | $62.86 | $66.27 |
| May 2013 | $69.85 | $73.75 |
| April 2013 | $64.17 | $67.75 |
| March 2013 | $63.01 | $66.63 |
| February 2013 | $60.81 | $64.31 |
| January 2013 | $61.25 | $64.77 |
| December 2012 | $55.32 | $58.50 |
| November 2012 | $50.24 | $53.22 |
| October 2012 | $50 | $52.97 |
| September 2012 | $43.67 | $46.26 |
| August 2012 | $40.18 | $42.65 |
| July 2012 | $32.74 | $34.75 |
| June 2012 | $35.18 | $37.34 |
| May 2012 | $30.15 | $32.10 |
| April 2012 | $33.08 | $35.22 |
| March 2012 | $32.54 | $34.75 |
| February 2012 | $29.39 | $31.38 |
| January 2012 | $27.54 | $29.41 |
| December 2011 | $24.03 | $25.66 |
| November 2011 | $21.59 | $23.15 |
| October 2011 | $19.19 | $20.58 |
| September 2011 | $15.52 | $16.65 |
| August 2011 | $18.28 | $19.72 |
| July 2011 | $23.04 | $24.85 |
| June 2011 | $25.84 | $27.87 |
| May 2011 | $26.61 | $28.81 |
| April 2011 | $26.87 | $29.09 |
| March 2011 | $27.95 | $30.26 |
| February 2011 | $29.76 | $32.32 |
| January 2011 | $26.70 | $29 |
| December 2010 | $26.01 | $28.25 |
| November 2010 | $22.80 | $24.86 |
| October 2010 | $21.52 | $23.46 |
| September 2010 | $21.65 | $23.70 |
| August 2010 | $20.96 | $22.95 |
| July 2010 | $22.34 | $24.46 |
| June 2010 | $23.68 | $25.93 |
| May 2010 | $27.92 | $30.68 |
| April 2010 | $29 | $31.87 |
| March 2010 | $24.15 | $26.54 |
| February 2010 | $21.39 | $23.59 |
| January 2010 | $20.68 | $22.81 |
| December 2009 | $23.62 | $26.05 |
| November 2009 | $24.35 | $26.96 |
| October 2009 | $22.44 | $24.85 |
| September 2009 | $25.72 | $28.58 |
| August 2009 | $23.70 | $26.33 |
| July 2009 | $24.57 | $27.30 |
| June 2009 | $22.72 | $25.24 |
| May 2009 | $22.04 | $24.60 |
| April 2009 | $24.91 | $27.80 |
| March 2009 | $21.73 | $24.25 |
| February 2009 | $17.02 | $19.07 |
| January 2009 | $16.13 | $18.08 |
| December 2008 | $16.43 | $18.41 |
| November 2008 | $18.64 | $21 |
| October 2008 | $15.72 | $17.71 |
| September 2008 | $19.68 | $22.37 |
| August 2008 | $26.85 | $30.53 |
| July 2008 | $21.82 | $24.81 |
| June 2008 | $22.28 | $25.33 |
| May 2008 | $31.33 | $35.85 |
| April 2008 | $31.70 | $36.28 |
| March 2008 | $31.06 | $35.55 |
| February 2008 | $30.89 | $35.56 |
| January 2008 | $32.75 | $37.70 |
| December 2007 | $30.82 | $35.48 |
| November 2007 | $33.68 | $38.99 |
| October 2007 | $34.13 | $39.51 |
| September 2007 | $30.71 | $35.74 |
| August 2007 | $32.62 | $37.96 |
| July 2007 | $37.58 | $43.73 |
| June 2007 | $42.15 | $49.05 |
| May 2007 | $42.93 | $50.17 |
| April 2007 | $38.17 | $44.61 |
| March 2007 | $38.19 | $44.63 |
| February 2007 | $39.48 | $46.32 |
| January 2007 | $42.10 | $49.39 |
| December 2006 | $36.84 | $43.23 |
| November 2006 | $36.50 | $43 |
| October 2006 | $31.15 | $36.70 |
| September 2006 | $28.44 | $33.68 |
| August 2006 | $30.27 | $35.85 |
| July 2006 | $30.37 | $35.96 |
| June 2006 | $40.11 | $47.50 |
| May 2006 | $40.97 | $48.73 |
| April 2006 | $55.70 | $66.25 |
| March 2006 | $53.60 | $63.76 |
| February 2006 | $45.38 | $54.13 |
| January 2006 | $45.51 | $162.89 |
| December 2005 | $34.19 | $122.36 |
| November 2005 | $32.02 | $114.90 |
| October 2005 | $29.68 | $106.49 |
| September 2005 | $33.75 | $121.37 |
| August 2005 | $31.32 | $112.64 |
| July 2005 | $28.56 | $102.70 |
| June 2005 | $25.74 | $92.59 |
| May 2005 | $24.30 | $87.67 |
| April 2005 | $20.86 | $75.25 |
| March 2005 | $22.43 | $80.94 |
| February 2005 | $23.07 | $83.53 |
| January 2005 | $22.03 | $79.76 |
| December 2004 | $23.85 | $86.35 |
| November 2004 | $21.56 | $78.37 |
| October 2004 | $19.02 | $69.11 |
| September 2004 | $19.54 | $71.30 |
| August 2004 | $17.79 | $64.91 |
| July 2004 | $18.08 | $65.98 |
| June 2004 | $19.46 | $71.02 |
| May 2004 | $18.20 | $66.70 |
| April 2004 | $17.93 | $65.70 |
| March 2004 | $16.06 | $58.85 |
| February 2004 | $15.84 | $58.35 |
| January 2004 | $15.06 | $55.49 |
| December 2003 | $14.73 | $60.27 |
| November 2003 | $14.31 | $58.60 |
| October 2003 | $13.16 | $53.90 |
| September 2003 | $10.91 | $44.67 |
| August 2003 | $10.94 | $44.85 |
| July 2003 | $10.98 | $45 |
| June 2003 | $9.78 | $40.09 |
| May 2003 | $9.51 | $39.05 |
| April 2003 | $9.42 | $38.65 |
| March 2003 | $8.77 | $36 |
| February 2003 | $8.05 | $33.10 |
| January 2003 | $8.25 | $33.90 |
| December 2002 | $8.55 | $35.15 |
| November 2002 | $8.77 | $36.09 |
| October 2002 | $8.30 | $34.15 |
| September 2002 | $8.67 | $35.70 |
| August 2002 | $8.93 | $36.80 |
| July 2002 | $9 | $37.11 |
| June 2002 | $8.83 | $36.40 |
| May 2002 | $10.12 | $41.77 |
| April 2002 | $10.63 | $43.88 |
| March 2002 | $9.64 | $39.78 |
| February 2002 | $7.86 | $32.50 |
| January 2002 | $8.32 | $34.40 |
| December 2001 | $7.75 | $32.05 |
| November 2001 | $7.19 | $29.75 |
| October 2001 | $7.95 | $32.90 |
| September 2001 | $7.14 | $29.55 |
| August 2001 | $7.71 | $31.96 |
| July 2001 | $7.96 | $33 |
| June 2001 | $7.84 | $32.50 |
| May 2001 | $6.82 | $28.32 |
| April 2001 | $6.88 | $28.57 |
| March 2001 | $6.76 | $28.10 |
| February 2001 | $7.05 | $29.35 |
| January 2001 | $6.66 | $27.70 |
| December 2000 | $6.56 | $27.31 |
| November 2000 | $5.70 | $23.75 |
| October 2000 | $6.22 | $25.94 |
| September 2000 | $5.95 | $24.81 |
| August 2000 | $6.18 | $25.81 |
| July 2000 | $5.86 | $24.50 |
| June 2000 | $5.43 | $22.69 |
| May 2000 | $7.17 | $30 |
| April 2000 | $7.38 | $30.88 |
| March 2000 | $6.27 | $26.25 |
| February 2000 | $5.54 | $23.25 |
| January 2000 | $7.72 | $32.38 |
| December 1999 | $9.29 | $39 |
| November 1999 | $8.32 | $34.94 |
| October 1999 | $8.47 | $35.56 |
| September 1999 | $8.83 | $37.12 |
| August 1999 | $9.14 | $38.44 |
| July 1999 | $9.50 | $39.94 |
| June 1999 | $8.12 | $34.12 |
| May 1999 | $8.52 | $35.88 |
| April 1999 | $8.40 | $35.38 |
| March 1999 | $8.27 | $34.81 |
| February 1999 | $8.46 | $35.69 |
| January 1999 | $8.85 | $37.31 |
| December 1998 | $9.63 | $40.62 |
| November 1998 | $8.41 | $35.50 |
| October 1998 | $7.96 | $33.62 |
| September 1998 | $8.07 | $34.12 |
| August 1998 | $9.14 | $38.62 |
| July 1998 | $10.29 | $43.50 |
| June 1998 | $9.11 | $38.50 |
| May 1998 | $9.04 | $38.25 |
| April 1998 | $8.68 | $36.75 |
| March 1998 | $8.61 | $36.44 |
| February 1998 | $7.49 | $31.75 |
| January 1998 | $7.24 | $30.69 |
| December 1997 | $7.11 | $30.12 |
| November 1997 | $7.21 | $30.62 |
| October 1997 | $7.30 | $31 |
| September 1997 | $6.98 | $29.62 |
| August 1997 | $6.73 | $28.62 |
| July 1997 | $6.82 | $29 |
| June 1997 | $4.58 | $19.50 |
| May 1997 | $4.72 | $20.12 |
| April 1997 | $4.34 | $18.50 |
| March 1997 | $4.24 | $18.12 |
| February 1997 | $3.98 | $17 |
| January 1997 | $4.59 | $19.62 |
| December 1996 | $4.21 | $18 |
| November 1996 | $3.70 | $15.88 |
| October 1996 | $3.64 | $15.62 |
| September 1996 | $3.69 | $15.88 |
| August 1996 | $3.43 | $14.75 |
| July 1996 | $3.17 | $13.62 |
| June 1996 | $3.30 | $14.25 |
| May 1996 | $3.33 | $14.38 |
| April 1996 | $3.33 | $14.38 |
| March 1996 | $3.15 | $13.62 |
| February 1996 | $3.38 | $14.62 |
| January 1996 | $3.32 | $14.38 |
| December 1995 | $3.32 | $14.38 |
| November 1995 | $3.23 | $14 |
| October 1995 | $2.92 | $12.62 |
| September 1995 | $3.03 | $13.12 |
| August 1995 | $3 | $13 |
| July 1995 | $3.32 | $14.38 |
| June 1995 | $2.97 | $12.88 |
| May 1995 | $2.94 | $12.75 |
| April 1995 | $2.89 | $12.50 |
| March 1995 | $2.92 | $12.62 |
| February 1995 | $2.86 | $12.38 |
| January 1995 | $2.66 | $11.50 |
| December 1994 | $2.86 | $12.38 |
| November 1994 | $2.28 | $9.88 |
| October 1994 | $2.45 | $10.62 |
| September 1994 | $2.89 | $12.50 |
| August 1994 | $2.63 | $11.38 |
| July 1994 | $2.74 | $11.88 |
| June 1994 | $2.74 | $11.88 |
| May 1994 | $2.42 | $10.50 |
| April 1994 | $2.97 | $12.88 |
EXP
Price: $241.27
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 7.05%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 14.17 USD
P/E Ratio: 17.56
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 162966
Ebitda: 86.4 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%