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 |
| Nov 04, 2021 | $58.98 | $58.98 | $57.29 | $58.03 | 99 292 |
| Nov 03, 2021 | $57.32 | $59.52 | $57.22 | $59.14 | 120 012 |
| Nov 02, 2021 | $58.64 | $59.00 | $57.45 | $57.56 | 66 044 |
| Nov 01, 2021 | $57.12 | $59.00 | $56.31 | $58.80 | 124 420 |
| Oct 29, 2021 | $56.29 | $57.00 | $56.08 | $56.59 | 74 809 |
| Oct 28, 2021 | $55.42 | $56.75 | $55.42 | $56.08 | 73 886 |
| Oct 27, 2021 | $56.41 | $56.69 | $54.96 | $55.09 | 94 344 |
| Oct 26, 2021 | $57.06 | $57.35 | $56.61 | $56.76 | 129 772 |
| Oct 25, 2021 | $56.90 | $57.58 | $56.58 | $57.11 | 97 113 |
| Oct 22, 2021 | $57.25 | $57.81 | $55.93 | $57.36 | 192 511 |
| Oct 21, 2021 | $57.49 | $58.08 | $54.31 | $57.43 | 113 436 |
| Oct 20, 2021 | $57.21 | $58.10 | $56.54 | $57.93 | 83 154 |
| Oct 19, 2021 | $58.01 | $58.01 | $57.03 | $57.71 | 79 177 |
| Oct 18, 2021 | $57.89 | $58.59 | $57.70 | $57.86 | 82 462 |
| Oct 15, 2021 | $59.46 | $59.46 | $57.79 | $57.88 | 136 485 |
| Oct 14, 2021 | $58.33 | $58.54 | $57.69 | $58.44 | 54 951 |
| Oct 13, 2021 | $58.26 | $58.26 | $56.96 | $57.55 | 59 113 |
| Oct 12, 2021 | $58.28 | $58.70 | $57.74 | $58.26 | 42 284 |
| Oct 11, 2021 | $59.45 | $59.49 | $58.37 | $58.37 | 88 863 |
| Oct 08, 2021 | $59.14 | $59.85 | $58.80 | $59.12 | 75 040 |
| Oct 07, 2021 | $58.87 | $59.47 | $57.71 | $59.37 | 140 289 |
| Oct 06, 2021 | $58.35 | $58.55 | $57.07 | $58.27 | 111 456 |
| Oct 05, 2021 | $59.18 | $59.36 | $58.34 | $58.77 | 210 566 |
| Oct 04, 2021 | $58.60 | $59.53 | $58.40 | $58.70 | 86 401 |
| Oct 01, 2021 | $57.72 | $59.28 | $57.39 | $58.60 | 160 888 |
