NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$20.52
+0.0900 (+0.441%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.26 | $23.94 | Thursday, 18th Apr 2024 EGBN stock ended at $20.52. This is 0.441% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $20.43 to a day high of $20.86. |
| 90 days | $20.26 | $28.39 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $20.54 | $20.86 | $20.43 | $20.52 | 147 827 |
| 2024-04-17 | $20.26 | $20.75 | $20.26 | $20.43 | 219 706 |
| 2024-04-16 | $21.48 | $21.48 | $20.84 | $20.93 | 233 482 |
| 2024-04-15 | $21.60 | $21.77 | $21.02 | $21.31 | 253 442 |
| 2024-04-12 | $20.99 | $21.37 | $20.77 | $21.33 | 160 771 |
| 2024-04-11 | $21.33 | $21.45 | $20.95 | $21.20 | 173 801 |
| 2024-04-10 | $22.13 | $22.13 | $21.04 | $21.20 | 377 164 |
| 2024-04-09 | $22.72 | $23.09 | $22.62 | $22.81 | 151 341 |
| 2024-04-08 | $22.25 | $22.74 | $22.25 | $22.59 | 114 666 |
| 2024-04-05 | $22.20 | $22.41 | $21.92 | $22.22 | 111 002 |
| 2024-04-04 | $22.50 | $22.82 | $22.29 | $22.37 | 213 829 |
| 2024-04-03 | $22.08 | $22.32 | $22.03 | $22.10 | 141 320 |
| 2024-04-02 | $22.28 | $22.41 | $22.03 | $22.25 | 181 054 |
| 2024-04-01 | $23.54 | $23.94 | $22.57 | $22.74 | 210 876 |
| 2024-03-28 | $23.17 | $23.64 | $23.08 | $23.49 | 266 746 |
| 2024-03-27 | $22.10 | $23.28 | $22.10 | $23.16 | 259 991 |
| 2024-03-26 | $22.55 | $22.65 | $21.95 | $22.10 | 212 451 |
| 2024-03-25 | $22.45 | $22.81 | $22.11 | $22.47 | 227 670 |
| 2024-03-22 | $22.83 | $22.94 | $21.93 | $22.26 | 246 812 |
| 2024-03-21 | $22.59 | $23.32 | $22.39 | $22.77 | 210 626 |
| 2024-03-20 | $21.34 | $22.84 | $21.18 | $22.52 | 305 773 |
| 2024-03-19 | $21.80 | $22.31 | $21.54 | $21.56 | 338 938 |
| 2024-03-18 | $22.34 | $22.34 | $21.64 | $21.94 | 284 843 |
| 2024-03-15 | $21.80 | $22.58 | $21.80 | $22.13 | 1 638 136 |
| 2024-03-14 | $22.68 | $22.81 | $21.40 | $21.75 | 526 780 |
