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 |
| Mar 29, 2023 | $34.71 | $34.75 | $33.59 | $33.73 | 208 989 |
| Mar 28, 2023 | $34.39 | $34.87 | $34.12 | $34.56 | 198 441 |
| Mar 27, 2023 | $34.89 | $35.00 | $34.31 | $34.55 | 205 980 |
| Mar 24, 2023 | $32.97 | $34.39 | $32.50 | $34.22 | 531 854 |
| Mar 23, 2023 | $35.17 | $35.25 | $33.39 | $33.45 | 251 628 |
| Mar 22, 2023 | $36.51 | $36.83 | $34.72 | $34.78 | 347 941 |
| Mar 21, 2023 | $36.80 | $37.29 | $36.20 | $36.60 | 373 258 |
| Mar 20, 2023 | $36.44 | $37.17 | $35.49 | $35.52 | 331 556 |
| Mar 17, 2023 | $36.94 | $36.94 | $35.03 | $35.84 | 920 590 |
| Mar 16, 2023 | $35.19 | $38.15 | $34.84 | $37.20 | 421 368 |
| Mar 15, 2023 | $34.51 | $36.20 | $34.08 | $35.64 | 554 124 |
| Mar 14, 2023 | $38.04 | $38.86 | $35.25 | $35.91 | 411 480 |
| Mar 13, 2023 | $38.08 | $38.08 | $34.18 | $35.45 | 828 005 |
| Mar 10, 2023 | $39.33 | $39.86 | $37.43 | $38.86 | 315 615 |
| Mar 09, 2023 | $41.93 | $41.93 | $39.85 | $40.08 | 271 554 |
| Mar 08, 2023 | $42.13 | $42.33 | $41.72 | $41.98 | 149 493 |
| Mar 07, 2023 | $42.78 | $42.78 | $41.70 | $41.88 | 148 451 |
| Mar 06, 2023 | $43.42 | $43.62 | $42.35 | $42.91 | 187 713 |
| Mar 03, 2023 | $43.41 | $43.59 | $42.98 | $43.43 | 177 017 |
| Mar 02, 2023 | $43.17 | $43.37 | $42.66 | $43.07 | 149 671 |
| Mar 01, 2023 | $43.62 | $43.62 | $43.15 | $43.46 | 145 449 |
| Feb 28, 2023 | $43.93 | $44.34 | $43.79 | $43.81 | 235 815 |
| Feb 27, 2023 | $43.78 | $44.14 | $43.52 | $44.00 | 118 701 |
| Feb 24, 2023 | $43.47 | $43.87 | $43.10 | $43.50 | 236 779 |
| Feb 23, 2023 | $44.40 | $44.67 | $43.60 | $43.69 | 150 960 |
