EODData

MEMBERSHIP REGISTER LOG IN

FRA, E5M: Eagle Materials Inc

06 Nov 2025
LAST:

179.0

CHANGE:
 1.00		OPEN:
177.0		HIGH:
179.0		ASK:
0.0		VOLUME:
50
CHG(%):
0.56		PREV:
178.0		LOW:
177.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 25177.0179.0177.0179.050
05 Nov 25178.0178.0178.0178.050
04 Nov 25176.0176.0176.0176.050
31 Oct 25183.0184.0183.0184.050
30 Oct 25197.0197.0185.0185.050
29 Oct 25195.0199.0195.0199.050
28 Oct 25197.0197.0197.0197.050
27 Oct 25197.0199.0197.0199.050
24 Oct 25198.0200.0198.0200.050
23 Oct 25198.0200.0198.0200.050

COMPANY PROFILE

Name:Eagle Materials Inc
About:Eagle Materials Inc., through its subsidiaries, manufactures and sells heavy construction products and light building materials in the United States. The company operates in four segments: Cement, Concrete and Aggregates, Gypsum Wallboard, and Recycled Paperboard. It engages in the mining of limestone for the manufacture, production, distribution, and sale of portland cement, including Portland limestone cement; grinding and sale of slag; and mining of gypsum for the manufacture and sale of gypsum wallboards used to finish the interior walls and ceilings in residential, commercial, and industrial structures, as well as well as containerboard and lightweight packaging grades. The company is also involved in the manufacture and sale of recycled paperboard to the gypsum wallboard industry and other paperboard converters; sale of readymix concrete; and mining and sale of aggregates, such as crushed stone, sand, and gravel. Its products are used in commercial and residential construction; public construction projects to build, expand, and repair roads and highways; and repair and remodel activities. The company was formerly known as Centex Construction Products, Inc. and changed its name to Eagle Materials, Inc. in January 2004. Eagle Materials Inc. was founded in 1963 and is headquartered in Dallas, Texas.
Sector:Basic Materials
Industry:Building Materials
Address:5960 Berkshire Lane, Dallas, TX, United States, 75225-6068
Website:https://www.eaglematerials.com
ISIN:US26969P1084
LEI:529900KRXRGXL61SG039

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:14.95 
Forward P/E:17.41 
PEG Ratio:-3.12 
Price to Sales:2.53 
Price to Book:3.69 
Profit Margin:0.19 
Operating Margin:0.28 
Return on Assets:0.11 
Return on Equity:0.30 
DivYield:0.01 
Div/Share:1.00 
Revenue:1.998B 
EBITDA:679.44M 
Shares:32.45M 
Market Cap:5.808B 

TECHNICAL INDICATORS

MA5:180.400.8%
MA10:189.706.0%
MA20:195.809.4%
MA50:196.429.7%
MA100:191.386.9%
MA200:198.2510.8%
STO9:12.50 
STO14:10.00 
RSI14:21.95 
WPR14:-90.00 
MTM14:-23.00
ROC14:-0.11 
ATR:3.93 
Week High:197.0010.1%
Week Low:176.001.7%
Month High:206.0015.1%
Month Low:176.0010.8%
Year High:299.3167.2%
Year Low:165.418.2%
Volatility:11.12 

RECENT DIVIDENDS

Date Amount
15 Sep 2025$0.21
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