Stockscreener 앱 받기
176.99
3.57%
-6.56
시간 외 거래:
176.99
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $181.1 | $175.6 | $5.47 | 652,645.0 | -3.57% |
| 2026-03-18 | $187.7 | $183.5 | $4.13 | 392,649.0 | -2.63% |
| 2026-03-17 | $191.2 | $186.0 | $5.27 | 663,626.0 | +0.68% |
| 2026-03-16 | $190.5 | $186.0 | $4.56 | 393,254.0 | +0.41% |
| 2026-03-13 | $188.7 | $184.1 | $4.60 | 352,895.0 | +0.02% |
| 2026-03-12 | $191.3 | $185.5 | $5.82 | 544,604.0 | -2.51% |
| 2026-03-11 | $193.6 | $190.4 | $3.19 | 389,877.0 | -1.34% |
| 2026-03-10 | $198.5 | $192.3 | $6.22 | 348,269.0 | -1.36% |
| 2026-03-09 | $197.6 | $188.8 | $8.87 | 487,767.0 | -0.15% |
| 2026-03-06 | $203.1 | $195.4 | $7.68 | 510,010.0 | -4.28% |
| 2026-03-05 | $211.8 | $202.8 | $8.99 | 405,607.0 | -2.78% |
| 2026-03-04 | $214.0 | $210.3 | $3.68 | 340,591.0 | -1.14% |
| 2026-03-03 | $216.2 | $210.0 | $6.16 | 386,080.0 | -2.40% |
| 2026-03-02 | $221.9 | $215.2 | $6.62 | 321,256.0 | -2.08% |
| 2026-02-27 | $226.1 | $219.3 | $6.74 | 262,586.0 | -1.06% |
| 2026-02-26 | $227.5 | $220.2 | $7.31 | 302,594.0 | +1.76% |
| 2026-02-25 | $236.8 | $221.6 | $15.25 | 1,022,974.0 | -4.07% |
| 2026-02-24 | $234.1 | $225.2 | $8.95 | 660,939.0 | +2.88% |
| 2026-02-23 | $235.4 | $222.7 | $12.72 | 432,535.0 | -4.29% |
| 2026-02-20 | $238.7 | $232.8 | $5.92 | 444,246.0 | +0.38% |
| 2026-02-19 | $234.8 | $228.3 | $6.42 | 413,020.0 | +1.26% |
| 2026-02-18 | $234.1 | $227.1 | $7.03 | 426,864.0 | +0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $221.9 | $175.6 | $46.28 | 6,841,775.0 | -20.92% |
| 2026-02 | $238.7 | $204.4 | $34.29 | 10,374,106.0 | +9.81% |
| 2026-01 | $242.5 | $203.1 | $39.40 | 10,038,789.0 | -1.39% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $229.5 | $210.0 | $19.45 | 9,007,879.0 | -6.06% |
| 2025-11 | $224.3 | $197.9 | $26.38 | 8,506,324.0 | +5.37% |
| 2025-10 | $243.6 | $209.9 | $33.69 | 8,333,735.0 | -8.89% |
| 2025-09 | $242.9 | $221.6 | $21.32 | 7,785,992.0 | +0.93% |
| 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% |
2.96%
0.29%
자본화:
|
볼륨(24시간):