Eagle Materials Stock Price History

EXP Stock  USD 221.47  3.81  1.75%   
Below is the normalized historical share price chart for Eagle Materials extending back to April 12, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Eagle Materials stands at 221.47, as last reported on the 23rd of July, with the highest price reaching 222.65 and the lowest price hitting 218.69 during the day.
IPO Date
12th of April 1994
200 Day MA
245.0709
50 Day MA
211.938
Beta
1.263
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Eagle Stock, it is important to understand the factors that can impact its price. Currently, Eagle Materials is very steady. Eagle Materials secures Sharpe Ratio (or Efficiency) of 0.0128, which denotes the company had a 0.0128 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Eagle Materials, which you can use to evaluate the volatility of the firm. Please confirm Eagle Materials' Downside Deviation of 2.88, mean deviation of 1.71, and Coefficient Of Variation of 3598.86 to check if the risk estimate we provide is consistent with the expected return of 0.0289%.
At this time, Eagle Materials' Common Stock Shares Outstanding is relatively stable compared to the past year. As of 07/23/2025, Liabilities And Stockholders Equity is likely to grow to about 3.4 B, while Capital Stock is likely to drop slightly above 309.4 K. . At this time, Eagle Materials' Price Earnings Ratio is relatively stable compared to the past year. As of 07/23/2025, Price Earnings To Growth Ratio is likely to grow to 14.39, while Price To Sales Ratio is likely to drop 2.11. Eagle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0128

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEXP

Estimated Market Risk

 2.26
  actual daily
20
80% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
1
99% of assets perform better
Based on monthly moving average Eagle Materials is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eagle Materials by adding it to a well-diversified portfolio.
Price Book
4.7612
Enterprise Value Ebitda
10.3342
Price Sales
3.142
Shares Float
32.3 M
Dividend Share
1

Eagle Materials Stock Price History Chart

There are several ways to analyze Eagle Stock price data. The simplest method is using a basic Eagle candlestick price chart, which shows Eagle Materials price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 19, 2025241.64
Lowest PriceJune 17, 2025193.68

Eagle Materials July 23, 2025 Stock Price Synopsis

Various analyses of Eagle Materials' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eagle Stock. It can be used to describe the percentage change in the price of Eagle Materials from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eagle Stock.
Eagle Materials Price Action Indicator 2.70 
Eagle Materials Price Daily Balance Of Power 0.96 
Eagle Materials Price Rate Of Daily Change 1.02 
Eagle Materials Accumulation Distribution 6,211 

Eagle Materials July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eagle Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eagle Materials intraday prices and daily technical indicators to check the level of noise trading in Eagle Stock and then apply it to test your longer-term investment strategies against Eagle.

Eagle Stock Price History Data

The price series of Eagle Materials for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 47.96 with a coefficient of variation of 5.94. Under current investment horizon, the daily prices are spread out with arithmetic mean of 214.45. The median price for the last 90 days is 214.18. The company completed 3:1 stock split on 27th of February 2006. Eagle Materials completed dividends distribution on 2025-06-16.
OpenHighLowCloseVolume
07/23/2025
 220.52  222.65  218.69  221.47  349,239 
07/22/2025 214.31  218.96  213.68  217.66  396,548 
07/21/2025
 217.04  218.09  212.46  212.55  318,482 
07/18/2025
 217.00  217.24  213.91  215.12  253,445 
07/17/2025 211.83  216.41  211.15  216.00  278,278 
07/16/2025 213.27  213.70  207.31  211.87  464,700 
07/15/2025
 223.00  223.27  213.19  213.58  413,406 
07/14/2025 222.44  223.99  219.05  220.60  382,803 
07/11/2025 222.89  225.09  222.21  223.42  432,934 
07/10/2025
 219.07  228.82  216.75  226.66  632,239 
07/09/2025 216.66  220.58  215.04  219.48  390,700 
07/08/2025
 212.48  216.29  211.38  215.21  374,986 
07/07/2025
 212.71  215.66  211.62  211.89  401,700 
07/03/2025
 213.57  215.06  212.47  214.18  346,994 
07/02/2025
 209.33  214.75  209.33  213.74  389,036 
07/01/2025 200.96  214.67  200.14  209.12  514,800 
06/30/2025
 204.73  204.93  201.00  202.11  324,934 
06/27/2025
 204.94  205.41  201.95  204.77  1,027,988 
06/26/2025
 201.59  203.72  200.01  202.99  323,099 
06/25/2025 206.03  206.44  199.28  200.93  432,197 
06/24/2025
 203.20  206.12  200.91  205.92  417,452 
06/23/2025
 196.15  201.97  195.79  201.50  347,200 
06/20/2025
 197.01  198.58  194.80  196.75  470,096 
06/18/2025
 192.30  200.13  191.91  195.54  490,500 
06/17/2025
 195.69  197.15  193.25  193.68  320,524 
06/16/2025
 197.01  200.22  196.67  197.27  571,404 
06/13/2025
 199.67  201.63  194.37  195.70  282,800 
06/12/2025 196.30  202.40  195.16  202.31  450,900 
06/11/2025
 205.51  205.51  197.27  197.92  422,900 
06/10/2025
 201.91  205.53  200.22  203.29  377,400 
06/09/2025
 202.23  203.08  198.64  201.63  419,300 
06/06/2025
 203.33  203.33  198.15  200.07  498,600 
06/05/2025
 200.68  202.98  198.62  200.88  370,800 
06/04/2025 201.33  202.20  199.98  200.68  385,900 
06/03/2025
 197.89  203.78  196.61  201.06  508,200 
06/02/2025
 200.22  201.38  195.55  197.66  438,700 
05/30/2025 203.83  205.17  199.41  201.95  752,500 
05/29/2025
 203.77  206.30  200.52  204.71  844,000 
05/28/2025
 217.38  219.61  203.02  203.03  650,000 
05/27/2025
 218.03  219.50  211.98  217.76  455,100 
05/23/2025 210.66  216.19  208.71  214.10  316,800 
05/22/2025 213.73  215.68  211.85  213.39  448,200 
05/21/2025
 216.72  220.44  213.73  214.47  515,200 
05/20/2025 228.41  232.66  219.26  220.41  1,031,400 
05/19/2025
 236.67  242.69  234.61  241.64  577,500 
05/16/2025
 235.67  239.74  234.70  239.62  366,100 
05/15/2025
 232.33  235.01  231.49  234.26  296,400 
05/14/2025
 238.12  240.43  233.61  234.14  412,100 
05/13/2025
 241.58  241.58  237.64  237.65  161,200 
05/12/2025
 239.80  241.51  234.15  239.25  245,100 
05/09/2025
 229.74  231.75  228.29  229.94  213,500 
05/08/2025
 227.61  232.68  223.81  229.54  302,400 
05/07/2025
 231.78  232.04  222.08  224.64  405,900 
05/06/2025
 230.54  233.65  230.05  230.12  223,700 
05/05/2025
 232.03  238.49  231.54  234.60  206,100 
05/02/2025
 229.74  237.20  229.74  233.67  254,900 
05/01/2025
 227.26  232.60  225.78  227.45  242,300 
04/30/2025
 220.16  226.82  216.66  226.10  333,100 
04/29/2025
 220.03  223.29  216.69  221.46  224,200 
04/28/2025
 218.30  221.80  217.48  221.08  305,200 
04/25/2025
 220.07  220.80  217.13  218.60  233,700 

About Eagle Materials Stock history

Eagle Materials investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eagle is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eagle Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eagle Materials stock prices may prove useful in developing a viable investing in Eagle Materials
Last ReportedProjected for Next Year
Common Stock Shares Outstanding33.6 M41 M
Net Income Applicable To Common Shares463.4 M486.6 M

Eagle Materials Quarterly Net Working Capital

423.65 Million

Eagle Materials Stock Technical Analysis

Eagle Materials technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eagle Materials technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eagle Materials trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Eagle Materials Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eagle Materials' price direction in advance. Along with the technical and fundamental analysis of Eagle Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eagle to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Eagle Stock Analysis

When running Eagle Materials' price analysis, check to measure Eagle Materials' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eagle Materials is operating at the current time. Most of Eagle Materials' value examination focuses on studying past and present price action to predict the probability of Eagle Materials' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eagle Materials' price. Additionally, you may evaluate how the addition of Eagle Materials to your portfolios can decrease your overall portfolio volatility.