Stockscreener 앱 받기
242.26
4.14%
9.64
시간 외 거래:
237.59
-4.67
-1.93%
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $242.9 | $234.2 | $8.65 | 667,195.0 | +4.14% |
| 2025-09-04 | $232.8 | $224.6 | $8.18 | 306,456.0 | +3.87% |
| 2025-09-03 | $226.7 | $221.6 | $5.13 | 293,277.0 | -0.45% |
| 2025-09-02 | $229.7 | $224.2 | $5.55 | 330,809.0 | -2.57% |
| 2025-08-29 | $231.8 | $229.4 | $2.44 | 274,962.0 | +0.18% |
| 2025-08-28 | $237.0 | $228.7 | $8.34 | 250,995.0 | -2.14% |
| 2025-08-27 | $237.7 | $234.5 | $3.21 | 275,960.0 | -0.70% |
| 2025-08-26 | $239.0 | $236.0 | $3.00 | 243,215.0 | +0.19% |
| 2025-08-25 | $238.6 | $235.2 | $3.35 | 226,233.0 | -0.98% |
| 2025-08-22 | $240.2 | $227.3 | $12.93 | 425,172.0 | +5.40% |
| 2025-08-21 | $227.6 | $224.5 | $3.10 | 208,149.0 | +0.27% |
| 2025-08-20 | $232.3 | $225.0 | $7.25 | 272,323.0 | -2.99% |
| 2025-08-19 | $235.3 | $230.9 | $4.39 | 169,293.0 | +1.31% |
| 2025-08-18 | $234.7 | $229.5 | $5.19 | 234,431.0 | -1.41% |
| 2025-08-15 | $236.4 | $232.5 | $3.87 | 271,304.0 | -0.58% |
| 2025-08-14 | $238.9 | $234.2 | $4.71 | 294,614.0 | -2.64% |
| 2025-08-13 | $241.6 | $233.7 | $7.90 | 383,272.0 | +3.20% |
| 2025-08-12 | $233.7 | $221.8 | $11.91 | 397,127.0 | +5.16% |
| 2025-08-11 | $225.3 | $220.6 | $4.65 | 302,867.0 | -1.29% |
| 2025-08-08 | $226.9 | $222.2 | $4.74 | 268,415.0 | +0.41% |
| 2025-08-07 | $228.8 | $221.1 | $7.67 | 370,770.0 | +1.59% |
Eagle Materials Inc 주식 (EXP) 연도별 가격 이력
이 심층 분석에서는 Eagle Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Materials Inc 주식 (EXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $242.9 | $221.6 | $21.32 | 2,264,932.0 | +4.92% |
| 2025-08 | $241.6 | $216.9 | $24.66 | 6,668,889.0 | +2.95% |
| 2025-07 | $238.5 | $200.1 | $38.36 | 9,466,705.0 | +10.97% |
| 2025-06 | $206.5 | $191.9 | $14.60 | 8,880,093.0 | -0.05% |
| 2025-05 | $243.0 | $199.7 | $43.34 | 8,920,728.0 | -10.68% |
| 2025-04 | $236.0 | $201.6 | $34.39 | 9,310,166.0 | +2.01% |
| 2025-03 | $232.1 | $205.4 | $26.63 | 8,119,429.0 | -1.89% |
| 2025-02 | $262.8 | $220.6 | $42.21 | 6,692,740.0 | -11.89% |
| 2025-01 | $265.4 | $233.2 | $32.23 | 5,993,656.0 | +4.04% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $309.2 | $242.6 | $66.67 | 6,108,159.0 | -20.21% |
| 2024-11 | $321.9 | $284.9 | $37.06 | 4,896,715.0 | +8.22% |
| 2024-10 | $306.4 | $277.7 | $28.66 | 5,732,894.0 | -0.76% |
| 2024-09 | $293.0 | $235.7 | $57.26 | 6,371,172.0 | +11.60% |
| 2024-08 | $273.7 | $231.2 | $42.47 | 5,109,374.0 | -5.34% |
| 2024-07 | $279.7 | $211.4 | $68.25 | 8,757,242.0 | +25.22% |
| 2024-06 | $235.7 | $211.7 | $24.02 | 6,240,364.0 | -6.42% |
| 2024-05 | $276.6 | $224.6 | $52.00 | 7,009,339.0 | -7.31% |
| 2024-04 | $272.4 | $236.9 | $35.49 | 5,725,052.0 | -7.74% |
| 2024-03 | $272.7 | $247.2 | $25.51 | 6,348,159.0 | +7.18% |
| 2024-02 | $255.4 | $226.6 | $28.73 | 6,205,314.0 | +12.05% |
| 2024-01 | $230.0 | $195.9 | $34.09 | 5,876,258.0 | +11.56% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.5 | $181.0 | $25.43 | 4,605,045.0 | +12.04% |
| 2023-11 | $182.0 | $153.7 | $28.34 | 5,029,791.0 | +17.63% |
| 2023-10 | $172.3 | $145.0 | $27.23 | 6,753,912.0 | -7.57% |
| 2023-09 | $196.0 | $161.6 | $34.33 | 6,762,695.0 | -12.04% |
| 2023-08 | $191.7 | $172.8 | $18.85 | 6,472,844.0 | +2.68% |
| 2023-07 | $194.1 | $177.2 | $16.86 | 6,512,022.0 | -1.10% |
| 2023-06 | $187.0 | $162.1 | $24.88 | 8,208,599.0 | +14.42% |
| 2023-05 | $169.2 | $146.2 | $22.95 | 7,926,150.0 | +9.93% |
| 2023-04 | $149.9 | $135.2 | $14.69 | 4,726,992.0 | +0.99% |
| 2023-03 | $147.9 | $129.8 | $18.13 | 6,710,522.0 | +4.58% |
| 2023-02 | $152.2 | $136.9 | $15.27 | 4,560,653.0 | -3.94% |
| 2023-01 | $146.2 | $133.6 | $12.59 | 5,513,132.0 | +9.96% |
2.26%
자본화:
|
볼륨(24시간):