Eagle Materials Inc. (E5M) - Historical data, historical prices

opens in 1d 19h 20m

005930 206,000.00 0.98%
0700 503.00 -1.08%
2330 1,995.00 2.05%
ASML 1,270.00 2.85%
AZN 15,230.00 -0.30%
ETH/USD 2,259.51 0.64%
EUR/USD 1.17 0.00%
MC 483.30 -0.13%
NESN 79.10 0.20%
USD/JPY 159.25 -0.03%
XPT/USD 1,003.20 0.33%

005930 206,000.00 0.98%
0700 503.00 -1.08%
2330 1,995.00 2.05%
ASML 1,270.00 2.85%
AZN 15,230.00 -0.30%
ETH/USD 2,259.51 0.64%
EUR/USD 1.17 0.00%
MC 483.30 -0.13%
NESN 79.10 0.20%
USD/JPY 159.25 -0.03%
XPT/USD 1,003.20 0.33%

005930 206,000.00 0.98%
0700 503.00 -1.08%
2330 1,995.00 2.05%
ASML 1,270.00 2.85%
AZN 15,230.00 -0.30%
ETH/USD 2,259.51 0.64%
EUR/USD 1.17 0.00%
MC 483.30 -0.13%
NESN 79.10 0.20%
USD/JPY 159.25 -0.03%
XPT/USD 1,003.20 0.33%

005930 206,000.00 0.98%
0700 503.00 -1.08%
2330 1,995.00 2.05%
ASML 1,270.00 2.85%
AZN 15,230.00 -0.30%
ETH/USD 2,259.51 0.64%
EUR/USD 1.17 0.00%
MC 483.30 -0.13%
NESN 79.10 0.20%
USD/JPY 159.25 -0.03%
XPT/USD 1,003.20 0.33%

166 EUR

1

0.61%

Last update Dec 30, 12:20 PM CET

Market closed

Day range

166

166

166

Previous close

165

Open

166

Access this stock data via API

Eagle Materials Inc.

166.00

1

0.61%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	166	166	166	166	0	4
Mar 17, 2026	165	165	165	165	0	0
Mar 16, 2026	164	165	164	165	0.61%	18
Mar 13, 2026	163	163	159	163	0	6
Mar 12, 2026	168	168	168	168	0	0
Mar 11, 2026	168	168	168	168	0	0

Access /time_series data via our API — starting from the Basic plan and above.