Eagle Materials Inc.
EXPNYSEBasic Materials● Active
$210.41
$-2.31(-1.09%)
Market Cap$6.5B
P/E Ratio—
52W High$243.64
52W Low$171.99
Eagle Materials Inc.（EXP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
exp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$321.93
Nov 25, 2024
-34.8% from here
5-Year Low5Y
$101.98
Sep 27, 2022
+105.8% from low
IPO Priceadj.
$4.71
Apr 12, 1994
+4.4K% since IPO
1 Year Ago
$201.89
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$152.59
Jun 8, 2021
+37.5% in 5Y
10 Years Ago
$82.32
Jun 8, 2016
+155.0% in 10Y
Historical Price Data · EXP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $216.89 | $218.94 | $210.53 | $212.72 | $212.72 | 429K | -1.92% |
| Jun 4, 2026 | $219.94 | $222.00 | $216.31 | $217.50 | $217.50 | 296K | -1.11% |
| Jun 3, 2026 | $215.94 | $220.41 | $215.94 | $218.49 | $218.49 | 313K | +1.18% |
| Jun 2, 2026 | $223.22 | $224.09 | $217.53 | $218.28 | $218.28 | 604K | -2.21% |
| Jun 1, 2026 | $219.35 | $223.32 | $215.55 | $221.01 | $221.01 | 384K | +0.76% |
| May 29, 2026 | $219.30 | $225.71 | $216.60 | $221.18 | $221.18 | 557K | +0.86% |
| May 28, 2026 | $214.05 | $220.03 | $211.10 | $218.96 | $218.96 | 305K | +2.29% |
| May 27, 2026 | $208.79 | $215.44 | $208.79 | $214.74 | $214.74 | 427K | +2.85% |
| May 26, 2026 | $200.52 | $207.34 | $200.52 | $206.56 | $206.56 | 353K | +3.01% |
| May 22, 2026 | $199.75 | $201.22 | $198.23 | $199.43 | $199.43 | 304K | -0.16% |
| May 21, 2026 | $197.43 | $201.41 | $193.05 | $199.13 | $199.13 | 433K | +0.86% |
| May 20, 2026 | $200.59 | $200.59 | $188.79 | $200.25 | $200.25 | 659K | -0.17% |
| May 19, 2026 | $204.78 | $209.60 | $194.00 | $199.88 | $199.88 | 1.2M | -2.39% |
| May 18, 2026 | $194.84 | $198.90 | $194.84 | $196.63 | $196.63 | 571K | +0.92% |
| May 15, 2026 | $199.38 | $199.38 | $192.90 | $194.66 | $194.66 | 347K | -2.37% |
| May 14, 2026 | $201.33 | $203.84 | $200.58 | $202.11 | $202.11 | 264K | +0.39% |
| May 13, 2026 | $204.74 | $204.74 | $197.60 | $199.36 | $199.36 | 285K | -2.63% |
| May 12, 2026 | $207.25 | $207.25 | $199.31 | $202.03 | $202.03 | 331K | -2.52% |
| May 11, 2026 | $210.00 | $210.87 | $204.78 | $204.93 | $204.93 | 335K | -2.41% |
| May 8, 2026 | $212.84 | $212.87 | $208.48 | $210.45 | $210.45 | 243K | -1.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EXP
Jan 1 → Dec 31 · 6 years2026+2.9%$206.70 → $212.72
+2.9%
2025-16.9%$248.79 → $206.68
-16.9%
2024+22.7%$201.05 → $246.76
+22.7%
2023+50.3%$134.93 → $202.84
+50.3%
2022-20.4%$166.99 → $132.85
-20.4%
2021+9.5%$152.04 → $166.46
+9.5%
Best Year2023 · +50.3%
Worst Year2022 · -20.4%
Positive Years4 / 6
Avg Annual Return+8.0%
6Y Total Return+39.9%
6Y CAGR~+5.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in EXP?
If you invested $1,000 in EXP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,550
Total Return+155.0%
CAGR~+9.8% / yr
Profit+$1,550
Based on Jun 8, 2016 · $82.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eagle Materials Inc.（EXP）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $209.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EXP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EXP 历史股价FMP 日线复权 OHLCV