GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Eagle Bancorp Stock Price (Quote) NASDAQ:EGBN

$57.90 ( 0.96% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $52.84 $58.80 Friday, 11th Jun 2021 EGBN stock ended at $57.90. This is 0.96% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.78% from a day low at $57.17 to a day high of $58.19.
90 days $50.92 $58.80
52 weeks $24.81 $58.80

Historical Eagle Bancorp prices

Date Open High Low Close Volume
2021-06-11 $57.45 $58.19 $57.17 $57.90 104 938
2021-06-10 $58.42 $58.68 $57.20 $57.35 115 970
2021-06-09 $58.45 $58.59 $52.88 $57.84 144 721
2021-06-08 $57.86 $58.80 $57.73 $58.56 119 982
2021-06-07 $58.00 $58.38 $57.20 $58.22 81 503
2021-06-04 $58.00 $58.12 $57.15 $57.88 89 034
2021-06-03 $57.43 $58.06 $57.06 $57.82 96 076
2021-06-02 $57.43 $58.13 $56.88 $57.33 159 677
2021-06-01 $57.39 $57.85 $56.97 $57.16 155 559
2021-05-28 $56.61 $57.34 $56.40 $57.14 112 821
2021-05-27 $55.85 $56.81 $55.38 $56.62 99 913
2021-05-26 $54.36 $56.30 $53.09 $55.24 206 690
2021-05-25 $56.33 $57.02 $53.93 $54.02 154 210
2021-05-24 $57.09 $57.09 $55.72 $56.32 126 008
2021-05-21 $56.15 $57.42 $55.74 $56.94 174 607
2021-05-20 $55.68 $56.04 $54.91 $56.03 160 668
2021-05-19 $54.74 $56.11 $54.00 $55.51 202 849
2021-05-18 $55.56 $56.24 $54.05 $55.14 135 865
2021-05-17 $55.36 $56.16 $54.86 $55.74 101 361
2021-05-14 $55.45 $56.17 $55.08 $55.76 78 651
2021-05-13 $53.01 $55.19 $53.01 $54.93 119 693
2021-05-12 $54.20 $54.76 $52.84 $53.15 106 167
2021-05-11 $54.18 $55.13 $53.26 $53.73 99 827
2021-05-10 $55.17 $56.65 $54.79 $54.89 173 195
2021-05-07 $54.22 $55.33 $54.22 $55.08 79 388
2021-05-06 $54.29 $55.00 $53.78 $54.97 205 653
2021-05-05 $54.23 $54.23 $53.02 $54.00 145 226
2021-05-04 $54.04 $54.49 $53.60 $54.00 214 127
2021-05-03 $54.10 $55.78 $53.40 $54.00 155 033
2021-04-30 $53.49 $54.09 $51.65 $53.41 163 279
2021-04-29 $54.55 $55.30 $53.96 $54.00 149 331
2021-04-28 $54.15 $54.29 $52.66 $53.97 77 820
2021-04-27 $54.49 $54.49 $53.56 $54.07 150 303
2021-04-26 $54.95 $55.46 $53.83 $54.08 145 820
2021-04-23 $52.03 $54.98 $51.07 $54.34 146 985
2021-04-22 $54.89 $54.89 $50.92 $51.99 92 135
2021-04-21 $51.55 $53.07 $51.30 $52.66 110 296
2021-04-20 $53.88 $53.88 $51.19 $51.86 118 468
2021-04-19 $54.35 $54.70 $53.70 $54.25 102 877
2021-04-16 $53.88 $54.87 $53.43 $54.42 79 399
2021-04-15 $54.46 $54.46 $52.65 $53.97 55 113
2021-04-14 $53.22 $54.84 $52.01 $54.18 113 203
2021-04-13 $54.70 $54.90 $53.29 $53.46 118 356
2021-04-12 $54.65 $55.89 $54.65 $55.13 47 307
2021-04-09 $54.21 $54.89 $54.12 $54.65 82 786
2021-04-08 $53.70 $54.29 $52.47 $54.00 84 822
2021-04-07 $54.00 $54.49 $53.28 $53.98 129 766
2021-04-06 $54.41 $54.83 $53.52 $53.88 119 577
2021-04-05 $54.50 $54.55 $53.33 $54.30 125 700
2021-04-01 $52.79 $54.12 $52.79 $54.12 80 151

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. 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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