Eagle Materials Inc (EXP) stock
EXPNYSECement, HydraulicFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 12/306% below fair value
$180.79−1.47 (-0.81%)
Close on Nov 13, 2026Market cap $5.55BP/E 15.0Yield 0.55%
Price history
Eagle Materials share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$180.79
-0.81% on the day
52-week range
$160.02 – $245.53
-26.4% from the high
Change over 52 weeks
-10.9%
From $202.91 on Nov 13, 2025
Average volume
446,440
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $183.51 | $183.61 | $179.06 | $180.79 | -0.81% | 315,209 |
| Nov 12, 2026 | $185.01 | $185.85 | $181.59 | $182.26 | -1.07% | 355,909 |
| Nov 11, 2026 | $186.35 | $188.94 | $184.08 | $184.24 | -1.92% | 327,860 |
| Nov 10, 2026 | $188.20 | $189.38 | $185.01 | $187.85 | -1.36% | 294,325 |
| Nov 9, 2026 | $190.14 | $193.51 | $187.26 | $190.44 | +2.37% | 446,856 |
| Nov 6, 2026 | $185.82 | $189.54 | $179.52 | $186.04 | -1.69% | 379,015 |
| Nov 5, 2026 | $197.76 | $201.26 | $186.41 | $189.24 | -4.52% | 521,277 |
| Nov 4, 2026 | $199.60 | $206.49 | $196.00 | $198.19 | +2.82% | 855,484 |
| Nov 3, 2026 | $195.66 | $197.63 | $191.26 | $192.76 | -1.41% | 732,307 |
| Nov 2, 2026 | $187.99 | $195.88 | $187.99 | $195.52 | +6.47% | 794,680 |
| Oct 30, 2026 | $183.37 | $184.25 | $180.74 | $183.64 | +0.99% | 353,079 |
| Oct 29, 2026 | $171.75 | $183.93 | $171.75 | $181.84 | +4.67% | 500,838 |
| Oct 28, 2026 | $175.07 | $175.58 | $171.44 | $173.72 | -0.58% | 285,846 |
| Oct 27, 2026 | $174.62 | $175.28 | $172.18 | $174.74 | +0.45% | 378,713 |
| Oct 26, 2026 | $174.51 | $177.03 | $172.39 | $173.96 | -0.43% | 372,434 |
| Oct 23, 2026 | $177.41 | $177.76 | $173.01 | $174.71 | -2.25% | 432,959 |
| Oct 22, 2026 | $173.04 | $178.80 | $170.36 | $178.74 | +3.09% | 416,344 |
| Oct 21, 2026 | $173.22 | $174.07 | $171.00 | $173.39 | +0.39% | 369,604 |
| Oct 20, 2026 | $169.84 | $174.14 | $168.69 | $172.71 | +1.82% | 344,679 |
| Oct 19, 2026 | $170.36 | $171.66 | $168.85 | $169.63 | -0.22% | 265,463 |
| Oct 16, 2026 | $172.52 | $174.00 | $169.06 | $170.01 | -0.33% | 437,033 |
| Oct 15, 2026 | $165.89 | $172.76 | $165.61 | $170.58 | +4.43% | 677,192 |
| Oct 14, 2026 | $161.75 | $163.49 | $160.02 | $163.34 | -0.37% | 399,424 |
| Oct 13, 2026 | $164.00 | $165.13 | $162.89 | $163.95 | +0.21% | 417,039 |
| Oct 12, 2026 | $164.29 | $166.38 | $163.51 | $163.61 | -0.66% | 360,908 |
| Oct 9, 2026 | $166.14 | $166.30 | $164.09 | $164.70 | -1.55% | 368,123 |
| Oct 8, 2026 | $165.44 | $167.71 | $164.47 | $167.30 | -0.12% | 410,365 |
| Oct 7, 2026 | $169.46 | $169.50 | $165.30 | $167.50 | -2.36% | 614,728 |
| Oct 6, 2026 | $172.41 | $173.16 | $170.53 | $171.54 | +1.01% | 429,474 |
| Oct 5, 2026 | $169.68 | $171.36 | $168.63 | $169.82 | -0.90% | 435,150 |
| Oct 2, 2026 | $175.13 | $175.83 | $170.92 | $171.36 | -0.99% | 379,032 |
| Oct 1, 2026 | $169.97 | $173.47 | $167.32 | $173.07 | +1.20% | 420,575 |
| Sep 30, 2026 | $174.43 | $174.46 | $170.46 | $171.02 | -1.47% | 489,823 |
| Sep 29, 2026 | $176.61 | $177.21 | $172.02 | $173.58 | -1.30% | 626,169 |
| Sep 28, 2026 | $179.51 | $179.67 | $174.73 | $175.87 | -1.47% | 431,055 |
| Sep 25, 2026 | $177.27 | $181.15 | $176.80 | $178.49 | +0.60% | 418,534 |
| Sep 24, 2026 | $178.95 | $180.71 | $176.14 | $177.43 | -0.51% | 476,826 |
| Sep 23, 2026 | $181.13 | $182.72 | $178.10 | $178.34 | -2.63% | 458,794 |
| Sep 22, 2026 | $181.97 | $183.87 | $179.51 | $183.16 | +2.24% | 555,994 |
| Sep 21, 2026 | $178.21 | $180.51 | $176.49 | $179.14 | +1.31% | 388,760 |
| Sep 18, 2026 | $176.41 | $178.44 | $175.78 | $176.82 | -0.52% | 922,003 |
| Sep 17, 2026 | $182.77 | $182.77 | $177.41 | $177.74 | -0.95% | 351,200 |
| Sep 16, 2026 | $181.51 | $184.52 | $177.95 | $179.44 | -1.57% | 394,393 |
| Sep 15, 2026 | $182.45 | $184.34 | $181.13 | $182.31 | -0.20% | 579,549 |
| Sep 14, 2026 | $181.96 | $184.84 | $181.91 | $182.67 | -1.32% | 378,810 |
| Sep 11, 2026 | $187.00 | $188.29 | $184.74 | $185.12 | +0.73% | 467,055 |
| Sep 10, 2026 | $184.96 | $188.34 | $182.00 | $183.77 | -1.69% | 477,550 |
| Sep 9, 2026 | $187.74 | $189.69 | $185.37 | $186.92 | -1.92% | 481,337 |
| Sep 8, 2026 | $193.38 | $195.12 | $189.75 | $190.58 | -2.01% | 358,556 |
| Sep 4, 2026 | $193.15 | $195.66 | $192.54 | $194.48 | +0.46% | 244,463 |
| Sep 3, 2026 | $197.00 | $198.17 | $191.81 | $193.58 | -0.55% | 342,827 |
| Sep 2, 2026 | $191.21 | $196.45 | $191.21 | $194.66 | +1.63% | 309,010 |
| Sep 1, 2026 | $192.60 | $194.26 | $190.40 | $191.53 | -1.41% | 524,279 |
| Aug 31, 2026 | $195.77 | $199.77 | $193.31 | $194.26 | -1.67% | 306,786 |
| Aug 28, 2026 | $198.88 | $201.94 | $195.80 | $197.56 | -0.08% | 289,440 |
| Aug 27, 2026 | $198.53 | $200.40 | $196.88 | $197.71 | -1.18% | 359,593 |
| Aug 26, 2026 | $199.92 | $201.86 | $198.30 | $200.08 | +0.61% | 291,986 |
| Aug 25, 2026 | $206.33 | $206.33 | $198.70 | $198.87 | -2.63% | 402,652 |
| Aug 24, 2026 | $208.07 | $209.96 | $203.73 | $204.25 | -1.34% | 343,145 |
| Aug 21, 2026 | $204.88 | $207.94 | $203.06 | $207.03 | +2.03% | 403,552 |
| Aug 20, 2026 | $201.61 | $205.28 | $201.36 | $202.92 | -1.68% | 297,896 |
| Aug 19, 2026 | $202.50 | $208.18 | $202.50 | $206.38 | +2.95% | 285,223 |
| Aug 18, 2026 | $206.00 | $207.02 | $200.20 | $200.46 | -2.46% | 462,737 |
| Aug 17, 2026 | $207.00 | $207.32 | $203.80 | $205.51 | -1.44% | 252,308 |
| Aug 14, 2026 | $210.92 | $210.92 | $205.38 | $208.52 | -0.14% | 282,246 |
| Aug 13, 2026 | $212.80 | $214.00 | $208.29 | $208.82 | -1.02% | 300,827 |
| Aug 12, 2026 | $214.66 | $214.66 | $207.16 | $210.98 | -1.55% | 360,484 |
| Aug 11, 2026 | $212.79 | $214.46 | $209.13 | $214.31 | +1.58% | 455,153 |
| Aug 10, 2026 | $212.01 | $213.79 | $209.11 | $210.98 | -1.54% | 331,764 |
| Aug 7, 2026 | $211.63 | $217.93 | $211.33 | $214.29 | +1.40% | 328,888 |
| Aug 6, 2026 | $218.46 | $218.46 | $210.09 | $211.34 | -3.17% | 320,889 |
| Aug 5, 2026 | $215.57 | $219.96 | $214.66 | $218.27 | +1.06% | 530,177 |
| Aug 4, 2026 | $215.29 | $216.74 | $211.85 | $215.99 | +0.58% | 417,922 |
| Aug 3, 2026 | $207.09 | $214.88 | $207.09 | $214.74 | +4.78% | 409,543 |
| Jul 31, 2026 | $203.77 | $211.63 | $200.92 | $204.94 | -0.26% | 641,157 |
| Jul 30, 2026 | $211.11 | $211.11 | $201.05 | $205.48 | -2.11% | 644,561 |
| Jul 29, 2026 | $221.40 | $221.40 | $206.12 | $209.91 | -5.47% | 1,127,298 |
| Jul 28, 2026 | $219.48 | $225.21 | $219.10 | $222.05 | +2.47% | 972,412 |
| Jul 27, 2026 | $215.90 | $219.01 | $214.20 | $216.69 | +1.47% | 672,056 |
| Jul 24, 2026 | $208.38 | $213.69 | $205.80 | $213.55 | +3.11% | 485,498 |
| Jul 23, 2026 | $200.57 | $207.53 | $197.79 | $207.11 | +1.84% | 365,954 |
| Jul 22, 2026 | $206.04 | $209.76 | $203.14 | $203.37 | -0.80% | 319,839 |
| Jul 21, 2026 | $202.95 | $207.94 | $201.94 | $205.01 | +1.61% | 495,610 |
| Jul 20, 2026 | $206.42 | $207.95 | $200.30 | $201.77 | -2.02% | 538,203 |
| Jul 17, 2026 | $212.99 | $217.03 | $204.92 | $205.93 | -3.77% | 349,715 |
| Jul 16, 2026 | $206.08 | $214.13 | $206.08 | $214.00 | +3.62% | 434,528 |
| Jul 15, 2026 | $205.41 | $209.10 | $203.48 | $206.53 | +0.75% | 862,078 |
| Jul 14, 2026 | $208.59 | $212.10 | $204.10 | $204.99 | -0.07% | 409,905 |
| Jul 13, 2026 | $209.33 | $211.38 | $204.17 | $205.14 | -2.20% | 371,440 |
| Jul 10, 2026 | $207.08 | $211.40 | $207.08 | $209.75 | +2.01% | 287,233 |
| Jul 9, 2026 | $203.93 | $207.80 | $202.18 | $205.62 | +0.98% | 279,807 |
| Jul 8, 2026 | $208.12 | $208.12 | $201.77 | $203.63 | -4.41% | 425,712 |
| Jul 7, 2026 | $216.73 | $216.79 | $211.73 | $213.02 | -2.08% | 447,551 |
| Jul 6, 2026 | $219.56 | $221.34 | $215.20 | $217.54 | -1.19% | 317,471 |
| Jul 2, 2026 | $221.57 | $224.25 | $217.45 | $220.15 | +0.46% | 315,182 |
| Jul 1, 2026 | $223.04 | $225.33 | $217.73 | $219.15 | -2.60% | 448,105 |
| Jun 30, 2026 | $228.71 | $228.71 | $223.79 | $225.00 | -1.12% | 487,623 |
| Jun 29, 2026 | $230.68 | $234.00 | $224.27 | $227.54 | -2.69% | 558,061 |
| Jun 26, 2026 | $234.73 | $236.63 | $231.25 | $233.83 | -0.68% | 689,423 |
| Jun 25, 2026 | $235.20 | $245.53 | $233.58 | $235.44 | +0.77% | 527,626 |
| Jun 24, 2026 | $223.41 | $236.66 | $223.41 | $233.65 | +5.68% | 460,963 |
| Jun 23, 2026 | $220.75 | $226.49 | $219.69 | $221.09 | -1.08% | 358,256 |
| Jun 22, 2026 | $222.80 | $227.10 | $221.44 | $223.50 | -0.48% | 352,413 |
| Jun 18, 2026 | $214.07 | $225.33 | $214.07 | $224.58 | +5.32% | 880,748 |
| Jun 17, 2026 | $218.82 | $223.26 | $212.82 | $213.24 | -3.03% | 631,054 |
| Jun 16, 2026 | $219.72 | $224.37 | $218.85 | $219.90 | +0.89% | 511,452 |
| Jun 15, 2026 | $219.94 | $224.12 | $217.21 | $217.96 | +1.26% | 401,974 |
| Jun 12, 2026 | $219.78 | $222.00 | $214.76 | $215.25 | -0.83% | 379,242 |
| Jun 11, 2026 | $214.20 | $218.27 | $209.86 | $217.06 | +1.82% | 469,082 |
| Jun 10, 2026 | $216.92 | $220.71 | $211.06 | $213.19 | -1.93% | 417,949 |
| Jun 9, 2026 | $209.89 | $217.72 | $208.91 | $217.38 | +5.12% | 433,898 |
| Jun 8, 2026 | $211.53 | $211.55 | $206.73 | $206.79 | -2.79% | 475,699 |
| Jun 5, 2026 | $216.89 | $218.94 | $210.53 | $212.72 | -2.20% | 428,622 |
| Jun 4, 2026 | $219.94 | $222.00 | $216.31 | $217.50 | -0.45% | 295,524 |
| Jun 3, 2026 | $215.94 | $220.41 | $215.94 | $218.49 | +0.10% | 312,917 |
| Jun 2, 2026 | $223.22 | $224.09 | $217.53 | $218.28 | -1.24% | 603,539 |
| Jun 1, 2026 | $219.35 | $223.32 | $215.55 | $221.01 | -0.08% | 384,118 |
| May 29, 2026 | $219.30 | $225.71 | $216.60 | $221.18 | +1.01% | 556,576 |
| May 28, 2026 | $214.05 | $220.03 | $211.10 | $218.96 | +1.97% | 304,525 |
| May 27, 2026 | $208.79 | $215.44 | $208.79 | $214.74 | +3.96% | 427,098 |
| May 26, 2026 | $200.52 | $207.34 | $200.52 | $206.56 | +3.58% | 353,160 |
| May 22, 2026 | $199.75 | $201.22 | $198.23 | $199.43 | +0.15% | 304,416 |
| May 21, 2026 | $197.43 | $201.41 | $193.05 | $199.13 | -0.56% | 432,861 |
| May 20, 2026 | $200.59 | $200.59 | $188.79 | $200.25 | +0.19% | 658,634 |
| May 19, 2026 | $204.78 | $209.60 | $194.00 | $199.88 | +1.65% | 1,188,104 |
| May 18, 2026 | $194.84 | $198.90 | $194.84 | $196.63 | +1.01% | 571,435 |
| May 15, 2026 | $199.38 | $199.38 | $192.90 | $194.66 | -3.69% | 347,443 |
| May 14, 2026 | $201.33 | $203.84 | $200.58 | $202.11 | +1.38% | 263,670 |
| May 13, 2026 | $204.74 | $204.74 | $197.60 | $199.36 | -1.32% | 284,633 |
| May 12, 2026 | $207.25 | $207.25 | $199.31 | $202.03 | -1.42% | 330,792 |
| May 11, 2026 | $210.00 | $210.87 | $204.78 | $204.93 | -2.62% | 335,383 |
| May 8, 2026 | $212.84 | $212.87 | $208.48 | $210.45 | -0.60% | 242,701 |
| May 7, 2026 | $220.16 | $220.91 | $210.12 | $211.71 | -2.46% | 353,549 |
| May 6, 2026 | $214.73 | $219.75 | $212.21 | $217.06 | +3.49% | 383,431 |
| May 5, 2026 | $206.95 | $210.66 | $204.36 | $209.73 | +2.42% | 214,553 |
| May 4, 2026 | $208.91 | $210.00 | $203.35 | $204.78 | -2.87% | 436,219 |
| May 1, 2026 | $210.57 | $213.01 | $206.21 | $210.82 | +0.34% | 319,313 |
| Apr 30, 2026 | $208.00 | $212.12 | $205.48 | $210.11 | +2.71% | 400,295 |
| Apr 29, 2026 | $208.88 | $210.40 | $203.07 | $204.56 | -1.39% | 313,441 |
| Apr 28, 2026 | $210.35 | $210.78 | $205.83 | $207.44 | -1.17% | 273,031 |
| Apr 27, 2026 | $207.67 | $212.14 | $206.14 | $209.89 | +0.54% | 340,603 |
| Apr 24, 2026 | $207.93 | $211.10 | $207.93 | $208.76 | +0.17% | 308,684 |
| Apr 23, 2026 | $206.33 | $209.98 | $204.66 | $208.40 | +2.12% | 210,420 |
| Apr 22, 2026 | $208.12 | $208.73 | $203.44 | $204.07 | -0.82% | 255,958 |
| Apr 21, 2026 | $207.98 | $210.49 | $204.36 | $205.75 | -0.15% | 512,692 |
| Apr 20, 2026 | $200.38 | $206.70 | $200.18 | $206.05 | +2.37% | 375,305 |
| Apr 17, 2026 | $201.67 | $209.00 | $201.12 | $201.28 | +1.88% | 477,198 |
| Apr 16, 2026 | $198.53 | $199.80 | $195.18 | $197.56 | +0.23% | 305,095 |
| Apr 15, 2026 | $201.60 | $201.60 | $195.94 | $197.10 | -2.22% | 396,929 |
| Apr 14, 2026 | $202.74 | $204.99 | $201.55 | $201.57 | -0.13% | 247,899 |
| Apr 13, 2026 | $197.68 | $202.39 | $194.08 | $201.83 | +1.18% | 279,792 |
| Apr 10, 2026 | $198.64 | $201.09 | $197.32 | $199.47 | +1.10% | 292,966 |
| Apr 9, 2026 | $194.17 | $198.68 | $194.05 | $197.29 | +0.80% | 274,988 |
| Apr 8, 2026 | $195.57 | $198.57 | $189.88 | $195.72 | +5.71% | 606,877 |
| Apr 7, 2026 | $183.61 | $189.99 | $182.88 | $185.14 | -0.28% | 476,558 |
| Apr 6, 2026 | $187.03 | $188.09 | $183.46 | $185.66 | -1.22% | 621,716 |
| Apr 2, 2026 | $186.38 | $194.44 | $183.61 | $187.96 | -1.57% | 473,541 |
| Apr 1, 2026 | $190.58 | $194.70 | $190.48 | $190.96 | +0.80% | 449,541 |
| Mar 31, 2026 | $184.27 | $190.45 | $182.17 | $189.45 | +4.38% | 497,123 |
| Mar 30, 2026 | $185.00 | $185.00 | $180.98 | $181.50 | -0.45% | 429,926 |
| Mar 27, 2026 | $184.54 | $184.86 | $180.52 | $182.32 | -0.87% | 408,673 |
| Mar 26, 2026 | $184.94 | $190.01 | $183.55 | $183.92 | -1.48% | 425,628 |
| Mar 25, 2026 | $184.67 | $188.36 | $183.27 | $186.69 | +2.11% | 691,522 |
| Mar 24, 2026 | $179.71 | $184.56 | $179.67 | $182.84 | +0.21% | 479,823 |
| Mar 23, 2026 | $179.54 | $184.36 | $177.34 | $182.46 | +5.43% | 499,064 |
| Mar 20, 2026 | $178.44 | $178.44 | $171.99 | $173.07 | -2.21% | 665,259 |
| Mar 19, 2026 | $180.28 | $181.06 | $175.59 | $176.99 | -3.57% | 655,670 |
| Mar 18, 2026 | $185.41 | $187.66 | $183.53 | $183.55 | -2.63% | 392,650 |
| Mar 17, 2026 | $189.55 | $191.24 | $185.97 | $188.50 | +0.68% | 663,726 |
| Mar 16, 2026 | $188.03 | $190.53 | $185.97 | $187.23 | +0.41% | 393,255 |
| Mar 13, 2026 | $187.88 | $188.69 | $184.08 | $186.47 | +0.02% | 352,895 |
| Mar 12, 2026 | $187.79 | $191.32 | $185.50 | $186.43 | -2.51% | 544,645 |
| Mar 11, 2026 | $193.56 | $193.56 | $190.38 | $191.23 | -1.34% | 389,952 |
| Mar 10, 2026 | $194.78 | $198.54 | $192.33 | $193.82 | -1.36% | 348,292 |
| Mar 9, 2026 | $193.28 | $197.62 | $188.76 | $196.49 | -0.15% | 487,772 |
| Mar 6, 2026 | $202.01 | $203.05 | $195.37 | $196.79 | -4.28% | 510,011 |
| Mar 5, 2026 | $211.81 | $211.81 | $202.82 | $205.58 | -2.78% | 406,362 |
| Mar 4, 2026 | $213.99 | $213.99 | $210.31 | $211.45 | -1.14% | 340,591 |
| Mar 3, 2026 | $212.70 | $216.17 | $210.00 | $213.88 | -2.40% | 386,101 |
| Mar 2, 2026 | $219.13 | $221.87 | $215.25 | $219.15 | -2.08% | 321,356 |
| Feb 27, 2026 | $223.33 | $226.07 | $219.33 | $223.80 | -1.06% | 262,597 |
| Feb 26, 2026 | $223.86 | $227.49 | $220.18 | $226.19 | +1.76% | 304,981 |
| Feb 25, 2026 | $234.88 | $236.81 | $221.56 | $222.27 | -4.07% | 1,023,685 |
| Feb 24, 2026 | $225.15 | $234.10 | $225.15 | $231.69 | +2.88% | 660,939 |
| Feb 23, 2026 | $234.44 | $235.44 | $222.72 | $225.20 | -4.29% | 428,537 |
| Feb 20, 2026 | $234.71 | $238.74 | $232.82 | $235.30 | +0.38% | 444,246 |
| Feb 19, 2026 | $228.35 | $234.77 | $228.35 | $234.40 | +1.26% | 413,020 |
| Feb 18, 2026 | $230.89 | $234.08 | $227.06 | $231.49 | +0.77% | 426,871 |
| Feb 17, 2026 | $227.00 | $231.79 | $223.19 | $229.72 | -2.29% | 677,148 |
| Feb 13, 2026 | $234.63 | $237.82 | $231.84 | $235.11 | +1.05% | 445,599 |
| Feb 12, 2026 | $231.00 | $237.10 | $230.49 | $232.67 | +1.29% | 548,649 |
| Feb 11, 2026 | $229.00 | $230.22 | $224.24 | $229.71 | -0.24% | 421,970 |
| Feb 10, 2026 | $227.21 | $231.40 | $226.22 | $230.26 | +1.43% | 265,217 |
| Feb 9, 2026 | $225.70 | $229.56 | $225.51 | $227.01 | +0.51% | 361,235 |
| Feb 6, 2026 | $226.13 | $230.80 | $225.12 | $225.85 | +1.18% | 546,454 |
| Feb 5, 2026 | $227.77 | $231.60 | $216.10 | $223.22 | -2.66% | 643,534 |
| Feb 4, 2026 | $221.22 | $233.17 | $220.68 | $229.33 | +4.45% | 836,190 |
| Feb 3, 2026 | $207.60 | $224.04 | $207.60 | $219.56 | +4.82% | 934,626 |
| Feb 2, 2026 | $204.71 | $210.78 | $204.45 | $209.47 | +2.78% | 734,434 |
| Jan 30, 2026 | $209.63 | $210.50 | $203.13 | $203.81 | -3.85% | 832,348 |
| Jan 29, 2026 | $214.86 | $218.79 | $205.97 | $211.97 | -2.73% | 1,205,041 |
| Jan 28, 2026 | $218.32 | $220.74 | $216.51 | $217.92 | -0.72% | 616,395 |
| Jan 27, 2026 | $220.59 | $222.55 | $218.95 | $219.51 | -1.00% | 320,582 |
| Jan 26, 2026 | $224.53 | $225.13 | $219.52 | $221.73 | -0.90% | 341,344 |
| Jan 23, 2026 | $224.99 | $226.07 | $220.87 | $223.74 | -1.12% | 363,102 |
| Jan 22, 2026 | $228.43 | $231.39 | $223.41 | $226.27 | +0.51% | 376,119 |
| Jan 21, 2026 | $228.63 | $229.68 | $220.85 | $225.12 | -0.47% | 566,095 |
| Jan 20, 2026 | $226.99 | $228.66 | $220.69 | $226.18 | -2.44% | 393,254 |
| Jan 16, 2026 | $229.59 | $234.80 | $229.36 | $231.83 | +0.46% | 336,515 |
| Jan 15, 2026 | $234.60 | $235.82 | $230.71 | $230.76 | -0.45% | 418,017 |
| Jan 14, 2026 | $236.07 | $238.02 | $230.94 | $231.81 | -2.54% | 484,428 |
| Jan 13, 2026 | $239.75 | $242.00 | $235.09 | $237.86 | -0.99% | 398,783 |
| Jan 12, 2026 | $234.44 | $242.53 | $233.68 | $240.24 | +1.94% | 632,023 |
| Jan 9, 2026 | $223.55 | $236.12 | $223.50 | $235.66 | +6.66% | 654,315 |
| Jan 8, 2026 | $207.54 | $221.99 | $207.54 | $220.95 | +5.96% | 446,482 |
| Jan 7, 2026 | $217.50 | $217.50 | $207.29 | $208.52 | -3.79% | 465,752 |
| Jan 6, 2026 | $215.22 | $217.20 | $213.11 | $216.73 | +0.25% | 382,829 |
| Jan 5, 2026 | $210.23 | $218.72 | $210.09 | $216.20 | +2.25% | 393,314 |
| Jan 2, 2026 | $206.70 | $212.14 | $205.88 | $211.45 | +2.31% | 521,250 |
| Dec 31, 2025 | $210.00 | $211.75 | $206.29 | $206.68 | -1.66% | 232,083 |
| Dec 30, 2025 | $211.66 | $213.68 | $210.03 | $210.17 | -1.13% | 401,751 |
| Dec 29, 2025 | $215.62 | $215.62 | $210.67 | $212.57 | -1.09% | 454,986 |
| Dec 26, 2025 | $213.42 | $215.35 | $212.31 | $214.91 | +0.47% | 267,091 |
| Dec 24, 2025 | $213.99 | $215.39 | $212.84 | $213.90 | +0.12% | 170,160 |
| Dec 23, 2025 | $214.76 | $216.06 | $213.13 | $213.64 | -0.34% | 420,423 |
| Dec 22, 2025 | $218.32 | $218.32 | $212.75 | $214.37 | -1.46% | 536,326 |
| Dec 19, 2025 | $221.61 | $222.22 | $214.90 | $217.55 | -2.74% | 1,783,780 |
| Dec 18, 2025 | $222.99 | $226.83 | $221.84 | $223.69 | +1.60% | 457,292 |
| Dec 17, 2025 | $221.05 | $224.51 | $215.30 | $220.16 | -1.17% | 448,626 |
| Dec 16, 2025 | $224.20 | $224.20 | $218.64 | $222.76 | -0.09% | 373,700 |
| Dec 15, 2025 | $227.08 | $229.48 | $221.25 | $222.95 | -1.67% | 407,667 |
| Dec 12, 2025 | $226.84 | $227.26 | $224.79 | $226.74 | +0.72% | 350,286 |
| Dec 11, 2025 | $225.62 | $229.48 | $225.08 | $225.12 | +0.24% | 275,339 |
| Dec 10, 2025 | $216.44 | $225.19 | $216.44 | $224.58 | +3.89% | 400,979 |
| Dec 9, 2025 | $218.61 | $221.34 | $216.14 | $216.17 | -1.55% | 365,774 |
| Dec 8, 2025 | $222.86 | $224.31 | $219.03 | $219.57 | -1.13% | 402,950 |
| Dec 5, 2025 | $221.14 | $222.81 | $219.00 | $222.09 | +0.09% | 302,727 |
| Dec 4, 2025 | $222.76 | $225.84 | $220.78 | $221.89 | -0.95% | 295,428 |
| Dec 3, 2025 | $222.22 | $227.21 | $221.81 | $224.01 | +1.14% | 410,062 |
| Dec 2, 2025 | $221.95 | $222.92 | $219.30 | $221.48 | +0.16% | 355,186 |
| Dec 1, 2025 | $220.91 | $226.34 | $220.00 | $221.13 | -1.16% | 330,194 |
| Nov 28, 2025 | $222.48 | $224.31 | $221.17 | $223.72 | +1.14% | 168,174 |
| Nov 26, 2025 | $219.21 | $223.45 | $219.20 | $221.20 | +0.78% | 318,820 |
| Nov 25, 2025 | $212.41 | $220.63 | $212.09 | $219.48 | +3.95% | 417,991 |
| Nov 24, 2025 | $208.84 | $211.93 | $207.99 | $211.15 | +0.67% | 529,101 |
| Nov 21, 2025 | $204.47 | $210.75 | $203.69 | $209.74 | +3.57% | 522,336 |
| Nov 20, 2025 | $206.05 | $206.73 | $201.72 | $202.52 | -0.59% | 456,614 |
| Nov 19, 2025 | $202.65 | $205.73 | $200.78 | $203.72 | +1.28% | 293,169 |
| Nov 18, 2025 | $198.01 | $202.06 | $197.93 | $201.14 | +1.07% | 434,238 |
| Nov 17, 2025 | $201.82 | $202.64 | $197.99 | $199.01 | -1.51% | 527,291 |
| Nov 14, 2025 | $201.72 | $205.11 | $200.01 | $202.06 | -0.42% | 454,120 |
| Nov 13, 2025 | $207.12 | $209.55 | $201.85 | $202.91 | -2.12% | 482,657 |
| Nov 12, 2025 | $206.65 | $209.94 | $206.19 | $207.30 | +0.78% | 575,888 |
| Nov 11, 2025 | $208.02 | $210.10 | $205.08 | $205.69 | -0.56% | 368,841 |
| Nov 10, 2025 | $208.29 | $209.13 | $204.97 | $206.85 | -0.05% | 459,150 |
| Nov 7, 2025 | $203.79 | $207.02 | $203.43 | $206.96 | +0.69% | 327,665 |
| Nov 6, 2025 | $206.36 | $207.98 | $203.42 | $205.55 | -0.81% | 368,208 |
| Nov 5, 2025 | $206.10 | $210.81 | $204.79 | $207.22 | -0.57% | 424,156 |
| Nov 4, 2025 | $206.33 | $209.96 | $203.00 | $208.40 | +1.26% | 754,419 |
| Nov 3, 2025 | $210.85 | $212.29 | $203.15 | $205.80 | – | 702,871 |
Seasonality
EXP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -0.3% | -2.3% | 1.3% | 2.1% | -0.0% | 4.1% | 0.1% | -2.3% | 0.3% | 5.7% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 9 |
| 2026 | -1.4% | 9.8% | -15.2% | 10.9% | 5.3% | 1.8% | -8.9% | -5.2% | -11.8% | 7.4% | -1.6% | |
| 2025 | 4.0% | -11.9% | -1.8% | 2.0% | -10.7% | 0.1% | 11.0% | 2.9% | 1.0% | -8.9% | 5.4% | -7.5% |
| 2024 | 11.6% | 12.1% | 7.3% | -7.7% | -7.3% | -6.3% | 25.2% | -5.3% | 11.7% | -0.8% | 8.2% | -20.0% |
| 2023 | 10.0% | -3.9% | 4.8% | 1.0% | 9.9% | 14.6% | -1.1% | 2.7% | -11.9% | -7.6% | 17.6% | 12.2% |
| 2022 | -12.4% | -6.2% | -6.0% | -3.9% | 5.9% | -15.6% | 15.0% | -5.4% | -10.2% | 14.1% | 11.5% | -2.4% |
| 2021 | 8.6% | 14.0% | 7.2% | 2.8% | 6.2% | -3.0% | -0.6% | 11.0% | -16.2% | 13.1% | 3.9% | 8.1% |
| 2020 | 0.6% | -13.4% | -26.0% | 4.6% | 9.4% | 5.2% | 14.3% | 1.9% | 5.6% | -1.2% | 6.7% | 11.4% |
| 2019 | 16.3% | 7.7% | 10.3% | 8.0% | -5.3% | 7.8% | -10.7% | 1.7% | 6.9% | 1.6% | 0.8% | -1.4% |
| 2018 | -1.1% | -10.5% | 2.8% | -3.9% | 9.5% | -3.1% | -5.4% | -7.1% | -7.7% | -13.3% | -1.1% | -16.3% |
| 2017 | 6.1% | -0.8% | -6.3% | -1.1% | -1.7% | -1.9% | 1.8% | 3.3% | 9.7% | -1.0% | 6.0% | 1.3% |
See a number that looks wrong?