>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding EXP »    EXP Split History »
Home Free Dividend Report EXP Dividend History EXP Historical Stock Prices Preferred Stock Newsletter EXP Options Chain EXP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
EXP Historical Price Range
Date Open High Low Close Volume
09/04/2026 $193.15 $195.66 $192.54 $194.48 244.50K
09/08/2026 $193.38 $195.12 $189.75 $190.58 358.60K
09/09/2026 $187.74 $189.69 $185.37 $186.92 481.30K
09/10/2026 $184.96 $188.34 $182.00 $183.77 477.50K
09/11/2026 $187.00 $188.29 $184.74 $185.12 467.10K
About Eagle Materials
Eagle Materials Inc. is a manufacturer of heavy construction materials and light building materials in the U.S.. Co. manufactures and distributes Portland Cement, Gypsum Wallboard, and Concrete and Aggregates from more than 70 facilities across the U.S.. Its business is organized into two sectors: Heavy Materials, which includes the Cement and Concrete and Aggregates segments; and Light Materials, which includes the Gypsum Wallboard and Recycled Paperboard segments. Its primary products are commodities that are essential in commercial and residential construction; public construction projects; and projects to build, expand, and repair roads and highways.
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 04, 2026, EXP opened at $193.15, traded as high as $195.66 and as low as $192.54, and closed at $194.48. Trading volume was a total of 244.50K shares. On September 08, 2026, EXP opened at $193.38, traded as high as $195.12 and as low as $189.75, and closed at $190.58. Trading volume was a total of 358.60K shares. On September 09, 2026, EXP opened at $187.74, traded as high as $189.69 and as low as $185.37, and closed at $186.92. Trading volume was a total of 481.30K shares. On September 10, 2026, EXP opened at $184.96, traded as high as $188.34 and as low as $182.00, and closed at $183.77. Trading volume was a total of 477.50K shares. On September 11, 2026, EXP opened at $187.00, traded as high as $188.29 and as low as $184.74, and closed at $185.12. Trading volume was a total of 467.10K 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: 09/15/2016
End date: 09/11/2026
Start price/share: $75.58
End price/share: $185.12
Starting shares: 132.31
Ending shares: 138.70
Dividends reinvested/share: $6.75
Total return: 156.77%
Average Annual Total Return: 9.89%
Starting investment: $10,000.00
Ending investment: $25,665.95
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $75.58
End price/share: $185.12
Dividends collected/share: $6.75
Total return: 153.86%
Average Annual Total Return: 9.77%
Starting investment: $10,000.00
Ending investment: $25,387.20
Years: 9.99
EXP Historical Closing Prices
Date Close
09/04/2026$194.48
09/08/2026$190.58
09/09/2026$186.92
09/10/2026$183.77
09/11/2026$185.12
Materials Historical Prices
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
FBX Historical Stock Prices
FCV Historical Stock Prices
FCX Historical Stock Prices
FED Historical Stock Prices
FELP Historical Stock Prices
FER Historical Stock Prices
FF Historical Stock Prices

Also explore: EXP shares outstanding history

Email EnvelopeFree EXP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EXP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.