Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eagle Bancorp Stock Price (Quote) NASDAQ:EGBN
$57.88 ( -0.96% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.77 | $59.85 | Friday, 15th Oct 2021 EGBN stock ended at $57.88. This is 0.96% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.89% from a day low at $57.79 to a day high of $59.46. |
| 90 days | $51.77 | $59.85 | |
| 52 weeks | $28.33 | $59.85 |
Historical Eagle Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $59.46 | $59.46 | $57.79 | $57.88 | 136 485 |
| 2021-10-14 | $58.33 | $58.54 | $57.69 | $58.44 | 54 951 |
| 2021-10-13 | $58.26 | $58.26 | $56.96 | $57.55 | 59 113 |
| 2021-10-12 | $58.28 | $58.70 | $57.74 | $58.26 | 42 284 |
| 2021-10-11 | $59.45 | $59.49 | $58.37 | $58.37 | 88 863 |
| 2021-10-08 | $59.14 | $59.85 | $58.80 | $59.12 | 75 040 |
| 2021-10-07 | $58.87 | $59.47 | $57.71 | $59.37 | 140 289 |
| 2021-10-06 | $58.35 | $58.55 | $57.07 | $58.27 | 111 456 |
| 2021-10-05 | $59.18 | $59.36 | $58.34 | $58.77 | 210 566 |
| 2021-10-04 | $58.60 | $59.53 | $58.40 | $58.70 | 86 401 |
| 2021-10-01 | $57.72 | $59.28 | $57.39 | $58.60 | 160 888 |
| 2021-09-30 | $58.24 | $58.59 | $57.45 | $57.50 | 103 895 |
| 2021-09-29 | $57.17 | $58.19 | $56.78 | $57.66 | 135 376 |
| 2021-09-28 | $57.42 | $57.57 | $56.29 | $56.94 | 120 707 |
| 2021-09-27 | $55.66 | $57.90 | $55.66 | $57.15 | 124 490 |
| 2021-09-24 | $54.80 | $56.05 | $54.47 | $55.16 | 107 333 |
| 2021-09-23 | $53.75 | $56.31 | $53.52 | $54.91 | 88 792 |
| 2021-09-22 | $52.86 | $54.02 | $52.86 | $53.25 | 112 586 |
| 2021-09-21 | $53.15 | $53.36 | $52.16 | $52.46 | 104 961 |
| 2021-09-20 | $52.74 | $53.00 | $51.77 | $52.70 | 123 565 |
| 2021-09-17 | $54.00 | $54.70 | $53.39 | $54.08 | 476 455 |
| 2021-09-16 | $54.75 | $57.05 | $53.23 | $53.86 | 98 898 |
| 2021-09-15 | $53.74 | $55.42 | $53.74 | $54.34 | 112 377 |
| 2021-09-14 | $55.02 | $55.10 | $53.27 | $53.71 | 106 843 |
| 2021-09-13 | $54.63 | $55.52 | $54.40 | $55.00 | 102 189 |
| 2021-09-10 | $55.68 | $56.48 | $54.23 | $54.30 | 100 265 |
| 2021-09-09 | $55.63 | $56.26 | $55.21 | $55.67 | 73 874 |
| 2021-09-08 | $56.10 | $56.49 | $55.22 | $55.70 | 67 722 |
| 2021-09-07 | $56.82 | $57.12 | $56.24 | $56.31 | 75 499 |
| 2021-09-03 | $56.87 | $57.79 | $56.12 | $56.47 | 82 133 |
| 2021-09-02 | $57.41 | $57.73 | $56.87 | $56.95 | 62 080 |
| 2021-09-01 | $57.80 | $57.80 | $56.63 | $57.29 | 58 899 |
| 2021-08-31 | $57.51 | $57.90 | $56.31 | $57.70 | 71 537 |
| 2021-08-30 | $59.14 | $59.14 | $57.24 | $57.35 | 106 603 |
| 2021-08-27 | $56.43 | $59.32 | $56.31 | $59.00 | 146 302 |
| 2021-08-26 | $57.59 | $58.27 | $56.19 | $56.22 | 62 815 |
| 2021-08-25 | $57.04 | $57.93 | $57.04 | $57.35 | 91 541 |
| 2021-08-24 | $57.11 | $57.93 | $56.55 | $56.92 | 38 286 |
| 2021-08-23 | $57.10 | $57.28 | $56.55 | $57.21 | 71 666 |
| 2021-08-20 | $55.52 | $56.73 | $54.50 | $56.73 | 85 185 |
| 2021-08-19 | $55.82 | $56.38 | $55.13 | $55.74 | 112 950 |
| 2021-08-18 | $56.55 | $57.46 | $56.29 | $56.46 | 60 095 |
| 2021-08-17 | $57.14 | $57.69 | $56.16 | $56.83 | 56 361 |
| 2021-08-16 | $57.17 | $57.81 | $56.78 | $57.64 | 86 217 |
| 2021-08-13 | $58.78 | $58.78 | $57.59 | $57.63 | 67 509 |
| 2021-08-12 | $58.85 | $59.25 | $58.55 | $58.73 | 81 408 |
| 2021-08-11 | $58.65 | $58.92 | $57.77 | $58.84 | 107 143 |
| 2021-08-10 | $57.03 | $58.50 | $56.62 | $58.32 | 69 031 |
| 2021-08-09 | $57.56 | $57.81 | $56.80 | $57.03 | 83 512 |
| 2021-08-06 | $56.99 | $58.17 | $54.24 | $57.62 | 94 887 |
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 95.000+ 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.
