$46.07 (0.0652%)

Volume: 273.42k

Closed: Jan 27, 2023

Hollow Logo Score: 0.319
Eagle Bancorp Stock
$46.07 (0.0652%)

Volume: 273.42k

Closed: Jan 27, 2023

Score Hollow Logo 0.319
NASDAQ:EGBN

Eagle Bancorp Stock Price (Quote)

$46.07 ( 0.0652% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $43.28 $48.12 Friday, 27th Jan 2023 EGBN stock ended at $46.07. This is 0.0652% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.26% from a day low at $45.88 to a day high of $46.46.
90 days $42.32 $48.12
52 weeks $41.97 $61.72

Historical Eagle Bancorp prices

Date Open High Low Close Volume
2023-01-27 $46.18 $46.46 $45.88 $46.07 273 420
2023-01-26 $46.43 $46.60 $45.76 $46.04 171 200
2023-01-25 $46.24 $46.64 $45.76 $46.07 160 063
2023-01-24 $47.83 $47.98 $46.25 $46.29 131 591
2023-01-23 $47.87 $48.12 $47.46 $47.78 344 614
2023-01-20 $47.06 $47.67 $46.43 $47.67 264 822
2023-01-19 $45.10 $46.97 $43.66 $46.56 352 506
2023-01-18 $44.52 $44.52 $43.68 $43.78 152 752
2023-01-17 $45.45 $46.39 $44.51 $44.57 126 223
2023-01-13 $44.81 $45.48 $44.33 $45.33 140 700
2023-01-12 $45.39 $45.77 $44.81 $45.21 172 700
2023-01-11 $45.34 $45.40 $44.82 $45.01 303 638
2023-01-10 $44.46 $45.49 $44.32 $45.20 348 200
2023-01-09 $45.22 $45.55 $44.27 $44.54 119 600
2023-01-06 $44.45 $45.35 $44.45 $45.21 120 600
2023-01-05 $43.85 $44.28 $43.28 $44.17 150 963
2023-01-04 $44.38 $44.76 $43.79 $43.88 187 934
2023-01-03 $44.22 $44.68 $43.77 $44.33 157 826
2022-12-30 $44.59 $44.83 $43.98 $44.07 164 450
2022-12-29 $44.22 $45.83 $44.00 $44.78 138 420
2022-12-28 $45.29 $45.40 $44.09 $44.09 139 153
2022-12-27 $44.73 $45.38 $44.49 $45.12 106 917
2022-12-23 $44.15 $44.75 $44.14 $44.64 150 352
2022-12-22 $43.13 $44.21 $42.94 $44.21 131 076
2022-12-21 $43.33 $43.94 $43.06 $43.37 205 285
2022-12-20 $42.60 $43.11 $42.35 $42.98 300 707
2022-12-19 $42.54 $43.00 $42.32 $42.62 275 693
2022-12-16 $43.03 $43.28 $42.39 $42.60 1 140 349
2022-12-15 $44.28 $44.28 $43.09 $43.34 170 244
2022-12-14 $45.59 $45.62 $44.01 $44.01 205 309
2022-12-13 $45.83 $46.21 $44.87 $45.39 214 316
2022-12-12 $45.02 $45.60 $44.56 $45.18 135 166
2022-12-09 $44.95 $45.59 $44.95 $45.13 80 462
2022-12-08 $44.66 $45.24 $44.43 $45.12 114 914
2022-12-07 $44.83 $45.10 $44.44 $44.54 123 344
2022-12-06 $44.78 $45.19 $44.63 $44.79 124 706
2022-12-05 $46.24 $47.37 $43.84 $44.79 191 429
2022-12-02 $45.72 $46.65 $45.69 $46.65 76 889
2022-12-01 $47.22 $47.22 $45.91 $46.14 99 596
2022-11-30 $46.35 $47.27 $45.40 $47.16 149 358
2022-11-29 $46.25 $46.75 $46.22 $46.59 123 844
2022-11-28 $46.55 $46.60 $46.14 $46.29 87 688
2022-11-25 $46.24 $47.07 $45.69 $46.68 52 901
2022-11-23 $46.25 $46.38 $45.85 $46.08 85 370
2022-11-22 $46.10 $47.04 $45.79 $46.27 154 188
2022-11-21 $45.25 $45.96 $45.25 $45.89 31 627
2022-11-18 $46.01 $46.01 $45.28 $45.68 62 675
2022-11-17 $45.42 $45.72 $44.83 $44.94 76 859
2022-11-16 $45.85 $46.20 $45.55 $45.69 49 900
2022-11-15 $46.50 $46.80 $45.76 $46.14 84 000

Hot Stocks To Watch:

About Eagle Bancorp

Eagle Ban Eagle Bancorp, Inc. operates as the bank holding company for EagleBank that provides commercial and consumer banking services primarily in the United States. The company also offers various commercial and consumer lending products comprising commercial loans for working capital, equipment purchases, real estate lines of credit, and government contract financing; asset based lending and accounts receivable financing; construction and commercial re... EGBN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT