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 |
| Mar 19, 2024 | $21.80 | $22.31 | $21.54 | $21.56 | 338 938 |
| Mar 18, 2024 | $22.34 | $22.34 | $21.64 | $21.94 | 284 843 |
| Mar 15, 2024 | $21.80 | $22.58 | $21.80 | $22.13 | 1 638 136 |
| Mar 14, 2024 | $22.68 | $22.81 | $21.40 | $21.75 | 526 780 |
| Mar 13, 2024 | $22.98 | $23.37 | $22.43 | $22.78 | 384 448 |
| Mar 12, 2024 | $23.78 | $23.78 | $22.63 | $23.08 | 419 398 |
| Mar 11, 2024 | $23.69 | $24.11 | $23.28 | $23.85 | 311 076 |
| Mar 08, 2024 | $24.01 | $24.02 | $23.53 | $23.68 | 190 481 |
| Mar 07, 2024 | $23.81 | $24.05 | $23.13 | $23.49 | 189 491 |
| Mar 06, 2024 | $23.13 | $23.91 | $22.42 | $23.40 | 301 083 |
| Mar 05, 2024 | $22.39 | $23.43 | $22.20 | $23.05 | 326 838 |
| Mar 04, 2024 | $23.70 | $23.96 | $21.74 | $22.53 | 342 086 |
| Mar 01, 2024 | $23.65 | $23.83 | $22.98 | $23.61 | 152 605 |
| Feb 29, 2024 | $23.78 | $24.27 | $23.60 | $23.82 | 184 064 |
| Feb 28, 2024 | $22.99 | $23.53 | $22.84 | $23.08 | 164 155 |
| Feb 27, 2024 | $23.36 | $23.69 | $22.87 | $23.22 | 131 785 |
| Feb 26, 2024 | $23.45 | $23.72 | $23.05 | $23.12 | 167 882 |
| Feb 23, 2024 | $23.38 | $23.82 | $23.14 | $23.67 | 214 824 |
| Feb 22, 2024 | $23.88 | $23.90 | $23.15 | $23.59 | 273 246 |
| Feb 21, 2024 | $23.98 | $24.20 | $23.55 | $23.77 | 192 564 |
| Feb 20, 2024 | $23.99 | $24.46 | $23.99 | $24.08 | 166 278 |
| Feb 16, 2024 | $24.42 | $24.60 | $24.19 | $24.45 | 194 079 |
| Feb 15, 2024 | $23.70 | $25.05 | $23.70 | $24.79 | 213 536 |
| Feb 14, 2024 | $23.54 | $23.93 | $22.97 | $23.59 | 228 402 |
| Feb 13, 2024 | $23.15 | $23.35 | $22.48 | $23.09 | 365 124 |
