EODData

MEMBERSHIP REGISTER LOG IN

FRA, E5M: Eagle Materials Inc

27 Aug 2025
LAST:

202.0

CHANGE:
 0.00		OPEN:
202.0		HIGH:
202.0		ASK:
0.0		VOLUME:
50
CHG(%):
0.00		PREV:
202.0		LOW:
202.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Aug 25202.0202.0202.0202.050
26 Aug 25200.0202.0200.0202.050
25 Aug 25202.0202.0202.0202.050
22 Aug 25192.0202.0192.0202.050
21 Aug 25191.0194.0191.0194.050
20 Aug 25197.0197.0193.0193.050
19 Aug 25194.0199.0194.0199.050
18 Aug 25196.0197.0196.0197.050
15 Aug 25198.0198.0198.0198.050
14 Aug 25204.0204.0200.0200.050

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:200.40
MA10:198.90
MA20:196.66
MA50:187.74
MA100:188.61
MA200:214.01
STO9:100.00
STO14:84.62
RSI14:61.95
WPR14:-15.38
MTM14:9.00
ROC14:0.05
ATR:4.21
Week High:202.00
Week Low:191.00
Month High:204.00
Month Low:184.91
Year High:299.31
Year Low:165.41

RECENT DIVIDENDS

Date Amount
16 Jun 2025$0.21
17 Mar 2025$0.21
16 Dec 2024$0.21
17 Sep 2024$0.21
17 Jun 2024$0.21
14 Mar 2024$0.21
14 Dec 2023$0.21
14 Sep 2023$0.21
15 Jun 2023$0.21
16 Mar 2023$0.21