Historical Stock Price
EXP historical stock prices picture
Eagle Materials (EXP) has the following price history information. Looking back at EXP historical stock prices for the last five trading days, on September 21, 2020, EXP opened at $83.65, traded as high as $85.31 and as low as $81.43, and closed at $85.23. Trading volume was a total of 493.30K shares. On September 22, 2020, EXP opened at $85.68, traded as high as $87.76 and as low as $85.68, and closed at $86.76. Trading volume was a total of 462.20K shares. On September 23, 2020, EXP opened at $86.55, traded as high as $88.38 and as low as $83.17, and closed at $83.29. Trading volume was a total of 315.20K shares. On September 24, 2020, EXP opened at $83.57, traded as high as $83.77 and as low as $78.23, and closed at $80.82. Trading volume was a total of 615.70K shares. On September 25, 2020, EXP opened at $80.01, traded as high as $81.99 and as low as $79.90, and closed at $81.89. Trading volume was a total of 392.50K shares.

EXP Historical Stock Prices By Date:

EXP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eagle Materials shares, starting with a $10,000 purchase of EXP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $23.06
End price/share: $81.89
Starting shares: 433.65
Ending shares: 465.30
Dividends reinvested/share: $3.90
Total return: 281.04%
Average Annual Total Return: 14.31%
Starting investment: $10,000.00
Ending investment: $38,106.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $23.06
End price/share: $81.89
Dividends collected/share: $3.90
Total return: 272.03%
Average Annual Total Return: 14.04%
Starting investment: $10,000.00
Ending investment: $37,215.89
Years: 10.00
Date Open High Low Close Volume
09/21/2020 $83.65 $85.31 $81.43 $85.23 493.30K
09/22/2020 $85.68 $87.76 $85.68 $86.76 462.20K
09/23/2020 $86.55 $88.38 $83.17 $83.29 315.20K
09/24/2020 $83.57 $83.77 $78.23 $80.82 615.70K
09/25/2020 $80.01 $81.99 $79.90 $81.89 392.50K
Eagle Materials, through its subsidiaries, is a supplier of heavy construction materials, light building materials and light building materials in the U.S. Co.'s products are commodities that are used in commercial and residential construction; public construction projects; and projects to build, expand, and repair roads and highways. Co. also produces sand used in hydraulic fracturing as part of its Oil and Gas Proppants sector. Co.'s business sectors are: Heavy Materials, which includes the Cement and Concrete and Aggregates segments; Light Materials, which includes the Gypsum Wallboard and Recycled Paperboard segments; and Oil and Gas Proppants, which are used in oil and gas extraction.
Date Close
09/21/2020$85.23
09/22/2020$86.76
09/23/2020$83.29
09/24/2020$80.82
09/25/2020$81.89
EXP is categorized under the Materials sector; below are some other companies in the same sector:

FBF Historical Stock Prices
FBM Historical Stock Prices
FBR Historical Stock Prices
FCV Historical Stock Prices
FCX Historical Stock Prices
FED Historical Stock Prices
FELP Historical Stock Prices
FF Historical Stock Prices
FFHL Historical Stock Prices
FG Historical Stock Prices

Also explore: EXP shares outstanding history


EXP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.