NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$20.03
+0.240 (+1.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.40 | $23.09 | Friday, 3rd May 2024 EGBN stock ended at $20.03. This is 1.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.10% from a day low at $20.01 to a day high of $20.43. |
| 90 days | $18.40 | $25.05 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $25.57 | $26.06 | $24.78 | $24.99 | 526 454 |
| Apr 24, 2023 | $26.48 | $26.51 | $25.61 | $25.90 | 386 945 |
| Apr 21, 2023 | $25.20 | $27.10 | $24.96 | $26.88 | 619 307 |
| Apr 20, 2023 | $28.45 | $29.44 | $25.04 | $25.36 | 1 355 612 |
| Apr 19, 2023 | $31.00 | $31.90 | $30.50 | $31.50 | 199 857 |
| Apr 18, 2023 | $32.18 | $32.20 | $30.71 | $30.80 | 212 879 |
| Apr 17, 2023 | $31.22 | $32.08 | $30.67 | $32.06 | 278 131 |
| Apr 14, 2023 | $32.45 | $32.45 | $31.05 | $31.23 | 232 653 |
| Apr 13, 2023 | $31.67 | $32.36 | $31.34 | $32.09 | 209 191 |
| Apr 12, 2023 | $32.52 | $32.74 | $31.50 | $31.54 | 188 940 |
| Apr 11, 2023 | $32.61 | $32.65 | $32.26 | $32.30 | 214 752 |
| Apr 10, 2023 | $32.07 | $32.58 | $32.07 | $32.44 | 352 926 |
| Apr 06, 2023 | $31.91 | $32.58 | $31.91 | $32.34 | 232 090 |
| Apr 05, 2023 | $32.03 | $32.36 | $31.69 | $31.97 | 235 688 |
| Apr 04, 2023 | $33.38 | $33.46 | $31.81 | $32.70 | 253 916 |
| Apr 03, 2023 | $33.64 | $34.12 | $33.11 | $33.37 | 366 646 |
| Mar 31, 2023 | $33.13 | $33.65 | $32.60 | $33.47 | 345 628 |
| Mar 30, 2023 | $34.20 | $34.46 | $32.72 | $33.01 | 290 490 |
