NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$22.24
-0.0300 (-0.135%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.08 | $23.94 | Wednesday, 24th Apr 2024 EGBN stock ended at $22.24. This is 0.135% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $21.82 to a day high of $22.31. |
| 90 days | $20.08 | $28.34 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $20.11 | $20.30 | $19.18 | $19.93 | 426 402 |
| May 30, 2023 | $20.37 | $20.85 | $19.86 | $20.33 | 353 087 |
| May 26, 2023 | $20.34 | $20.41 | $19.71 | $20.29 | 267 335 |
| May 25, 2023 | $20.44 | $20.54 | $20.00 | $20.29 | 378 899 |
| May 24, 2023 | $20.55 | $20.84 | $20.27 | $20.49 | 420 839 |
| May 23, 2023 | $20.07 | $21.50 | $20.07 | $20.78 | 630 228 |
| May 22, 2023 | $18.78 | $19.98 | $18.56 | $19.94 | 497 882 |
| May 19, 2023 | $19.75 | $19.81 | $18.65 | $18.74 | 740 476 |
| May 18, 2023 | $18.62 | $19.75 | $18.41 | $19.39 | 1 192 162 |
| May 17, 2023 | $17.11 | $18.61 | $17.11 | $18.41 | 1 182 711 |
| May 16, 2023 | $17.50 | $18.04 | $16.72 | $16.73 | 631 843 |
| May 15, 2023 | $17.08 | $17.70 | $17.06 | $17.38 | 623 198 |
| May 12, 2023 | $17.73 | $17.87 | $16.82 | $16.99 | 621 882 |
| May 11, 2023 | $18.24 | $18.53 | $17.46 | $17.52 | 573 520 |
| May 10, 2023 | $19.47 | $19.60 | $18.36 | $18.54 | 417 672 |
| May 09, 2023 | $19.74 | $19.80 | $18.76 | $19.00 | 347 439 |
| May 08, 2023 | $20.97 | $21.59 | $19.77 | $19.81 | 337 745 |
| May 05, 2023 | $21.07 | $21.32 | $20.17 | $20.62 | 342 647 |
| May 04, 2023 | $20.39 | $20.64 | $19.34 | $20.27 | 593 881 |
| May 03, 2023 | $22.11 | $22.69 | $20.88 | $20.97 | 643 483 |
| May 02, 2023 | $24.02 | $24.57 | $21.65 | $22.08 | 575 243 |
| May 01, 2023 | $25.00 | $25.17 | $23.87 | $24.06 | 296 555 |
| Apr 28, 2023 | $24.40 | $25.31 | $24.30 | $25.10 | 270 351 |
| Apr 27, 2023 | $24.80 | $24.66 | $24.09 | $24.28 | 325 897 |
| Apr 26, 2023 | $24.96 | $25.27 | $24.09 | $24.37 | 338 681 |
