Daily trading records

Eagle Materials Historical Stock Prices by Trading Day

Eagle Materials daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for Eagle Materials.

The verified trading-day record runs from June 10, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Eagle Materials email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Eagle Materials's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.09%

From the August 27, 2026 close of $197.71 to $193.58 on September 3, 2026.

20-session performance

-8.40%

From the August 6, 2026 close of $211.34 to $193.58 on September 3, 2026.

60-session performance

-10.95%

From the June 9, 2026 close of $217.38 to $193.58 on September 3, 2026.

Eagle Materials Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$197.00$198.17$191.81$193.58342,827-$1.08 (-0.55%)
$191.21$196.45$191.21$194.66309,010+$3.13 (+1.63%)
$192.60$194.26$190.40$191.53524,279-$2.73 (-1.41%)
$195.77$199.77$193.31$194.26306,786-$3.30 (-1.67%)
$198.88$201.94$195.80$197.56289,441-$0.15 (-0.08%)
$198.53$200.40$196.8801$197.71359,594-$2.37 (-1.18%)
$199.92$201.86$198.30$200.08291,986+$1.21 (+0.61%)
$206.33$206.33$198.70$198.87402,653-$5.38 (-2.63%)
$208.07$209.955$203.73$204.25343,146-$2.78 (-1.34%)
$204.88$207.94$203.055$207.03403,553+$4.11 (+2.03%)
$201.61$205.28$201.3575$202.92297,896-$3.46 (-1.68%)
$202.50$208.18$202.50$206.38285,224+$5.92 (+2.95%)
$206.00$207.015$200.20$200.46462,738-$5.05 (-2.46%)
$207.00$207.32$203.80$205.51252,309-$3.01 (-1.44%)
$210.92$210.92$205.375$208.52282,246-$0.30 (-0.14%)
$212.80$214.00$208.29$208.82300,827-$2.16 (-1.02%)
$214.66$214.66$207.16$210.98360,484-$3.33 (-1.55%)
$212.79$214.46$209.13$214.31455,154+$3.33 (+1.58%)
$212.01$213.79$209.11$210.98331,764-$3.31 (-1.54%)
$211.63$217.93$211.33$214.29328,888+$2.95 (+1.40%)
$218.46$218.46$210.09$211.34320,889-$6.93 (-3.17%)
$215.57$219.96$214.655$218.27530,178+$2.28 (+1.06%)
$215.29$216.74$211.8473$215.99417,923+$1.25 (+0.58%)
$207.09$214.88$207.09$214.74409,544+$9.80 (+4.78%)
$203.77$211.625$200.92$204.94641,158-$0.54 (-0.26%)
$211.11$211.11$201.05$205.48644,562-$4.43 (-2.11%)
$221.40$221.40$206.115$209.911,127,299-$12.14 (-5.47%)
$219.48$225.21$219.095$222.05972,412+$5.36 (+2.47%)
$215.90$219.01$214.195$216.69672,057+$3.14 (+1.47%)
$208.38$213.69$205.80$213.55485,499+$6.44 (+3.11%)
$200.57$207.525$197.79$207.11365,955+$3.74 (+1.84%)
$206.04$209.76$203.14$203.37319,839-$1.64 (-0.80%)
$202.95$207.935$201.94$205.01495,611+$3.24 (+1.61%)
$206.42$207.95$200.30$201.77538,203-$4.16 (-2.02%)
$212.99$217.03$204.92$205.93349,716-$8.07 (-3.77%)
$206.08$214.13$206.08$214.00434,529+$7.47 (+3.62%)
$205.41$209.10$203.48$206.53862,078+$1.54 (+0.75%)
$208.59$212.10$204.10$204.99409,906-$0.15 (-0.07%)
$209.33$211.38$204.17$205.14371,441-$4.61 (-2.20%)
$207.08$211.40$207.08$209.75287,234+$4.13 (+2.01%)
$203.93$207.80$202.18$205.62279,807+$1.99 (+0.98%)
$208.12$208.12$201.77$203.63425,712-$9.39 (-4.41%)
$216.73$216.785$211.73$213.02447,552-$4.52 (-2.08%)
$219.56$221.335$215.20$217.54317,472-$2.61 (-1.19%)
$221.57$224.25$217.45$220.15315,182+$1.00 (+0.46%)
$223.04$225.33$217.725$219.15448,106-$5.85 (-2.60%)
$228.71$228.71$223.79$225.00487,624-$2.54 (-1.12%)
$230.68$234.00$224.27$227.54558,062-$6.29 (-2.69%)
$234.73$236.63$231.25$233.83689,424-$1.61 (-0.68%)
$235.20$245.53$233.58$235.44527,626+$1.79 (+0.77%)
$223.41$236.66$223.41$233.65460,963+$12.56 (+5.68%)
$220.75$226.49$219.69$221.09358,256-$2.41 (-1.08%)
$222.80$227.1007$221.44$223.50352,413-$1.08 (-0.48%)
$214.07$225.33$214.07$224.58880,748+$11.34 (+5.32%)
$218.82$223.255$212.82$213.24631,055-$6.66 (-3.03%)
$219.72$224.37$218.85$219.90511,453+$1.94 (+0.89%)
$219.94$224.12$217.21$217.96401,974+$2.71 (+1.26%)
$219.78$222.00$214.755$215.25379,243-$1.81 (-0.83%)
$214.20$218.27$209.86$217.06469,083+$3.87 (+1.82%)
$216.92$220.71$211.055$213.19417,950-$4.19 (-1.93%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Eagle Materials company profile.Review Eagle Materials valuation and profitability metrics.Review Eagle Materials analyst price targets.

Read the frequently asked questions.

What is Eagle Materials's latest verified closing price?

Eagle Materials closed at $193.58 on September 3, 2026.

What period does Eagle Materials's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in Eagle Materials's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Eagle Materials's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Eagle Materials's daily prices?

Daily aggregate prices are provided by Polygon.