Eagle Materials Stock Price History

EXP Stock  USD 217.29  11.36  4.97%   
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 217.29, as last reported on the 6th of April, with the highest price reaching 222.44 and the lowest price hitting 212.20 during the day.
IPO Date
12th of April 1994
200 Day MA
256.7292
50 Day MA
233.3014
Beta
1.258
 
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. Eagle Materials secures Sharpe Ratio (or Efficiency) of -0.0841, which denotes the company had a -0.0841 % return per unit of risk over the last 3 months. Eagle Materials exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Eagle Materials' Variance of 3.69, mean deviation of 1.51, and Standard Deviation of 1.92 to check the risk estimate we provide.
  
At this time, Eagle Materials' Stock Based Compensation To Revenue is relatively stable compared to the past year. . At this time, Eagle Materials' Price Earnings Ratio is relatively stable compared to the past year. As of 04/06/2025, Price Book Value Ratio is likely to grow to 6.78, while Price Cash Flow Ratio is likely to drop 10.06. Eagle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0841

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

Estimated Market Risk

 1.95
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Eagle Materials is not performing at its full potential. However, 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 Eagle Materials to a well-diversified portfolio.
Price Book
4.8345
Enterprise Value Ebitda
10.1905
Price Sales
3.1905
Shares Float
32.9 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 PriceJanuary 24, 2025261.82
Lowest PriceMarch 13, 2025207.25

Eagle Materials April 6, 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(5.71)
Eagle Materials Price Daily Balance Of Power(1.11)
Eagle Materials Price Rate Of Daily Change 0.95 

Eagle Materials April 6, 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 Mon, Jan 6, 2025 and Sun, Apr 6, 2025 has a statistical range of 54.57 with a coefficient of variation of 7.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 236.58. The median price for the last 90 days is 238.64. The company completed 3:1 stock split on 27th of February 2006. Eagle Materials completed dividends distribution on 2025-03-17.
OpenHighLowCloseVolume
04/06/2025
 220.14  222.44  212.20  217.29 
04/04/2025 220.14  222.44  212.20  217.29  914,317 
04/03/2025 225.20  234.03  221.01  228.65  893,479 
04/02/2025 223.10  236.00  223.10  235.20  482,479 
04/01/2025 220.59  227.95  217.99  227.48  390,997 
03/31/2025 217.10  222.12  212.77  221.93  472,333 
03/28/2025 224.51  225.68  216.93  220.97  204,365 
03/27/2025 228.13  228.75  223.19  225.82  273,780 
03/26/2025 228.21  232.08  227.02  228.85  348,143 
03/25/2025 225.94  230.41  225.20  228.72  402,291 
03/24/2025 221.39  228.18  220.60  227.88  398,808 
03/21/2025 214.79  218.21  212.27  218.16  640,700 
03/20/2025 215.56  220.33  214.40  217.29  304,890 
03/19/2025 212.64  218.57  212.02  218.13  324,553 
03/18/2025 215.77  217.02  212.17  215.12  369,955 
03/17/2025 212.30  218.01  211.65  216.60  264,355 
03/14/2025 210.01  213.81  208.42  213.06  346,936 
03/13/2025 208.61  210.06  205.67  207.25  388,793 
03/12/2025 214.11  217.71  208.76  209.31  428,382 
03/11/2025 214.78  216.42  210.53  211.20  438,449 
03/10/2025 209.33  218.45  208.99  215.58  567,673 
03/07/2025 219.33  219.64  205.20  213.36  690,434 
03/06/2025 218.86  221.94  216.45  220.53  511,150 
03/05/2025 216.83  221.43  213.19  220.63  435,562 
03/04/2025 214.38  219.96  207.78  214.80  379,461 
03/03/2025 228.42  230.34  218.00  218.51  367,598 
02/28/2025 224.79  226.80  220.72  225.94  272,126 
02/27/2025 226.88  229.04  223.32  224.02  297,856 
02/26/2025 228.52  231.58  225.64  228.12  235,638 
02/25/2025 227.60  230.45  224.68  227.50  323,082 
02/24/2025 223.73  229.28  220.34  226.61  497,486 
02/21/2025 235.44  235.44  221.87  223.92  528,711 
02/20/2025 239.60  240.42  232.31  232.66  466,040 
02/19/2025 245.76  247.74  239.47  240.15  440,724 
02/18/2025 254.20  258.56  248.28  250.23  521,421 
02/14/2025 252.15  252.37  249.71  252.12  239,537 
02/13/2025 250.36  251.08  248.35  250.21  343,237 
02/12/2025 244.71  250.06  236.13  245.97  585,443 
02/11/2025 253.33  256.66  253.33  254.70  276,395 
02/10/2025 257.25  257.54  254.06  255.68  278,184 
02/07/2025 259.05  260.87  254.46  255.60  291,627 
02/06/2025 257.35  262.50  257.35  259.64  385,981 
02/05/2025 256.11  256.27  253.42  255.06  313,928 
02/04/2025 253.26  255.58  252.20  253.03  242,033 
02/03/2025 251.82  258.89  250.63  253.53  334,811 
01/31/2025 258.82  259.38  255.16  256.44  291,741 
01/30/2025 254.04  261.85  253.90  259.17  370,578 
01/29/2025 259.70  264.60  253.45  253.46  620,545 
01/28/2025 259.76  261.84  256.43  258.05  381,554 
01/27/2025 259.70  265.10  257.99  259.37  361,632 
01/24/2025 261.63  262.40  259.05  261.82  283,576 
01/23/2025 257.49  262.14  256.79  260.91  379,979 
01/22/2025 256.47  259.03  256.27  257.46  267,696 
01/21/2025 261.75  262.39  256.89  257.65  292,953 
01/17/2025 257.38  258.80  254.99  256.55  302,930 
01/16/2025 250.49  254.83  249.24  254.13  230,319 
01/15/2025 249.70  251.50  248.01  250.67  304,648 
01/14/2025 243.70  243.71  239.56  242.63  245,672 
01/13/2025 233.22  239.83  232.92  239.20  264,881 
01/10/2025 234.35  237.72  233.87  234.72  254,766 
01/08/2025 238.36  240.64  236.10  238.64  261,255 

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 Outstanding31.6 M41.4 M
Net Income Applicable To Common Shares530.8 M557.3 M

Eagle Materials Quarterly Net Working Capital

394.58 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 Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
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.