NASDAQ:EGBN
$46.07
(
0.0652%
)
Friday, 27th Jan 2023
Eagle Bancorp Stock Price (Quote)
| 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 |
About Eagle Bancorp
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
