and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eagle Bancorp Stock Price (Quote) NASDAQ:EGBN
$48.81 ( 0.54% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.86 | $49.17 | Tuesday, 5th Jul 2022 EGBN stock ended at $48.81. This is 0.54% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.17% from a day low at $47.31 to a day high of $48.81. |
| 90 days | $44.86 | $57.57 | |
| 52 weeks | $44.86 | $63.84 |
Historical Eagle Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $47.83 | $48.81 | $47.31 | $48.81 | 253 782 |
| 2022-07-01 | $47.30 | $48.78 | $47.20 | $48.55 | 179 744 |
| 2022-06-30 | $46.80 | $47.98 | $46.49 | $47.41 | 389 062 |
| 2022-06-29 | $47.89 | $47.89 | $47.02 | $47.48 | 129 913 |
| 2022-06-28 | $47.73 | $48.38 | $47.26 | $47.69 | 139 145 |
| 2022-06-27 | $48.15 | $48.77 | $47.26 | $47.41 | 172 449 |
| 2022-06-24 | $46.31 | $48.13 | $46.31 | $47.88 | 578 103 |
| 2022-06-23 | $46.60 | $46.98 | $45.86 | $46.41 | 172 238 |
| 2022-06-22 | $46.56 | $47.34 | $46.03 | $46.77 | 175 161 |
| 2022-06-21 | $46.71 | $47.38 | $45.90 | $47.19 | 297 147 |
| 2022-06-17 | $45.57 | $46.58 | $45.57 | $45.93 | 451 316 |
| 2022-06-16 | $45.89 | $46.08 | $44.86 | $45.06 | 269 679 |
| 2022-06-15 | $46.14 | $47.40 | $45.09 | $46.65 | 237 990 |
| 2022-06-14 | $45.20 | $47.49 | $45.05 | $45.63 | 422 815 |
| 2022-06-13 | $45.45 | $46.50 | $45.07 | $45.27 | 231 765 |
| 2022-06-10 | $46.67 | $47.56 | $45.97 | $46.39 | 230 029 |
| 2022-06-09 | $48.57 | $48.57 | $47.27 | $47.37 | 212 108 |
| 2022-06-08 | $48.58 | $49.17 | $48.15 | $48.49 | 231 950 |
| 2022-06-07 | $48.06 | $48.91 | $47.34 | $48.85 | 443 661 |
| 2022-06-06 | $48.40 | $48.64 | $48.04 | $48.25 | 304 976 |
| 2022-06-03 | $48.69 | $48.80 | $47.48 | $48.01 | 305 372 |
| 2022-06-02 | $48.57 | $48.87 | $47.97 | $48.75 | 298 672 |
| 2022-06-01 | $49.60 | $49.60 | $48.26 | $48.40 | 773 725 |
| 2022-05-31 | $49.54 | $49.90 | $48.93 | $49.56 | 244 254 |
| 2022-05-27 | $49.50 | $49.89 | $49.25 | $49.80 | 175 336 |
| 2022-05-26 | $49.38 | $49.92 | $49.08 | $49.42 | 206 097 |
| 2022-05-25 | $48.80 | $49.64 | $48.46 | $48.80 | 282 752 |
| 2022-05-24 | $49.00 | $49.03 | $47.62 | $48.77 | 309 066 |
| 2022-05-23 | $49.33 | $50.17 | $48.92 | $49.00 | 258 829 |
| 2022-05-20 | $48.53 | $48.91 | $47.73 | $48.60 | 432 934 |
| 2022-05-19 | $48.98 | $49.46 | $48.19 | $48.19 | 216 308 |
| 2022-05-18 | $49.70 | $50.09 | $49.16 | $49.44 | 202 949 |
| 2022-05-17 | $49.46 | $51.20 | $49.46 | $50.30 | 156 123 |
| 2022-05-16 | $48.70 | $49.28 | $48.22 | $48.73 | 87 774 |
| 2022-05-13 | $49.61 | $49.84 | $48.51 | $48.90 | 80 527 |
| 2022-05-12 | $49.41 | $49.61 | $48.36 | $49.38 | 140 659 |
| 2022-05-11 | $49.48 | $50.32 | $49.03 | $49.17 | 93 984 |
| 2022-05-10 | $50.50 | $51.03 | $48.55 | $49.34 | 168 332 |
| 2022-05-09 | $49.73 | $50.65 | $49.67 | $50.11 | 158 984 |
| 2022-05-06 | $50.44 | $50.44 | $49.15 | $50.17 | 145 984 |
| 2022-05-05 | $51.54 | $51.80 | $49.87 | $50.40 | 220 811 |
| 2022-05-04 | $50.66 | $52.07 | $50.58 | $51.91 | 146 949 |
| 2022-05-03 | $50.71 | $51.18 | $49.98 | $50.58 | 174 410 |
| 2022-05-02 | $50.60 | $50.90 | $49.72 | $50.59 | 250 001 |
| 2022-04-29 | $51.52 | $51.70 | $50.13 | $50.35 | 179 883 |
| 2022-04-28 | $52.12 | $52.12 | $50.97 | $51.41 | 215 248 |
| 2022-04-27 | $52.21 | $52.53 | $51.04 | $51.55 | 203 763 |
| 2022-04-26 | $53.26 | $53.40 | $51.80 | $52.08 | 238 837 |
| 2022-04-25 | $53.92 | $56.82 | $52.76 | $53.63 | 277 168 |
| 2022-04-22 | $55.98 | $56.35 | $53.82 | $53.87 | 213 500 |
Eagle Bancorp, Inc. operates as the bank holding company for EagleBank that provides commercial and consumer banking services primarily in the United States. It accepts business and personal checking, NOW, tiered savings, and money market accounts, as well as individual retirement and investment sweep accounts; and time deposits. The company also offers various commercial and consumer lending products comprising commercial loans for working capit... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
