Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eagle Bancorp Stock Price (Quote) NASDAQ:EGBN
$63.18 ( 0.73% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.46 | $63.84 | Friday, 14th Jan 2022 EGBN stock ended at $63.18. This is 0.73% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.41% from a day low at $61.70 to a day high of $63.19. |
| 90 days | $53.46 | $63.84 | |
| 52 weeks | $41.90 | $63.84 |
Historical Eagle Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $61.94 | $63.19 | $61.70 | $63.18 | 185 153 |
| 2022-01-13 | $62.56 | $63.84 | $62.34 | $62.72 | 165 470 |
| 2022-01-12 | $62.92 | $63.26 | $62.09 | $62.55 | 108 591 |
| 2022-01-11 | $63.13 | $63.50 | $62.48 | $62.69 | 128 207 |
| 2022-01-10 | $63.03 | $63.45 | $62.23 | $63.08 | 150 623 |
| 2022-01-07 | $61.34 | $63.02 | $59.43 | $62.78 | 224 375 |
| 2022-01-06 | $60.16 | $61.35 | $58.13 | $61.29 | 113 100 |
| 2022-01-05 | $60.01 | $60.59 | $59.33 | $59.58 | 93 608 |
| 2022-01-04 | $59.93 | $61.22 | $59.54 | $59.58 | 105 528 |
| 2022-01-03 | $58.81 | $59.85 | $58.75 | $59.44 | 85 944 |
| 2021-12-31 | $57.96 | $58.63 | $57.89 | $58.34 | 56 890 |
| 2021-12-30 | $58.40 | $58.80 | $58.02 | $58.16 | 62 020 |
| 2021-12-29 | $58.23 | $58.67 | $58.05 | $58.40 | 45 238 |
| 2021-12-28 | $57.35 | $58.92 | $57.35 | $58.27 | 66 750 |
| 2021-12-27 | $57.06 | $57.50 | $56.94 | $57.36 | 199 688 |
| 2021-12-23 | $56.87 | $57.43 | $55.58 | $56.83 | 89 961 |
| 2021-12-22 | $55.98 | $56.72 | $54.06 | $56.50 | 123 349 |
| 2021-12-21 | $54.93 | $57.70 | $54.93 | $56.12 | 316 520 |
| 2021-12-20 | $55.76 | $55.76 | $53.61 | $54.60 | 214 398 |
| 2021-12-17 | $55.78 | $57.28 | $53.95 | $56.45 | 1 133 214 |
| 2021-12-16 | $55.39 | $56.74 | $53.46 | $55.69 | 238 127 |
| 2021-12-15 | $55.98 | $56.46 | $53.74 | $54.38 | 335 602 |
| 2021-12-14 | $55.67 | $56.61 | $55.10 | $55.79 | 147 542 |
| 2021-12-13 | $55.72 | $56.25 | $54.65 | $55.43 | 135 705 |
| 2021-12-10 | $56.45 | $56.45 | $54.98 | $55.89 | 208 476 |
| 2021-12-09 | $56.14 | $57.59 | $55.61 | $55.98 | 65 120 |
| 2021-12-08 | $56.72 | $57.84 | $56.24 | $56.59 | 107 459 |
| 2021-12-07 | $57.98 | $58.42 | $56.15 | $56.37 | 102 185 |
| 2021-12-06 | $57.58 | $58.23 | $56.39 | $57.44 | 82 732 |
| 2021-12-03 | $58.11 | $58.11 | $56.16 | $56.63 | 66 376 |
| 2021-12-02 | $56.50 | $58.36 | $56.50 | $57.85 | 143 179 |
| 2021-12-01 | $57.62 | $58.57 | $55.98 | $56.12 | 92 725 |
| 2021-11-30 | $56.94 | $57.05 | $56.19 | $56.35 | 115 216 |
| 2021-11-29 | $58.20 | $58.65 | $56.65 | $56.92 | 91 754 |
| 2021-11-26 | $58.43 | $58.43 | $55.57 | $57.17 | 105 187 |
| 2021-11-24 | $60.58 | $61.06 | $60.43 | $60.48 | 34 546 |
| 2021-11-23 | $60.41 | $61.14 | $60.41 | $61.01 | 56 522 |
| 2021-11-22 | $59.66 | $60.94 | $59.65 | $59.95 | 69 342 |
| 2021-11-19 | $59.17 | $59.48 | $58.27 | $59.12 | 47 718 |
| 2021-11-18 | $59.71 | $59.91 | $58.95 | $59.86 | 64 496 |
| 2021-11-17 | $59.79 | $59.80 | $58.79 | $59.54 | 82 012 |
| 2021-11-16 | $60.27 | $60.49 | $59.77 | $60.10 | 57 692 |
| 2021-11-15 | $60.58 | $60.61 | $59.79 | $60.35 | 65 718 |
| 2021-11-12 | $60.75 | $60.95 | $59.75 | $60.19 | 67 790 |
| 2021-11-11 | $60.89 | $61.58 | $60.49 | $60.74 | 64 251 |
| 2021-11-10 | $60.08 | $60.85 | $59.66 | $60.66 | 80 021 |
| 2021-11-09 | $59.60 | $60.43 | $59.30 | $60.20 | 62 123 |
| 2021-11-08 | $59.90 | $60.22 | $59.69 | $60.05 | 66 034 |
| 2021-11-05 | $58.63 | $59.89 | $58.63 | $59.51 | 85 491 |
| 2021-11-04 | $58.98 | $58.98 | $57.29 | $58.03 | 99 292 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
