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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.