NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$19.96
-2.28 (-10.25%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.64 | $23.94 | Thursday, 25th Apr 2024 EGBN stock ended at $19.96. This is 10.25% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 13.36% from a day low at $18.64 to a day high of $21.13. |
| 90 days | $18.64 | $28.23 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $52.86 | $54.02 | $52.86 | $53.25 | 112 586 |
| Sep 21, 2021 | $53.15 | $53.36 | $52.16 | $52.46 | 104 961 |
| Sep 20, 2021 | $52.74 | $53.00 | $51.77 | $52.70 | 123 565 |
| Sep 17, 2021 | $54.00 | $54.70 | $53.39 | $54.08 | 476 455 |
| Sep 16, 2021 | $54.75 | $57.05 | $53.23 | $53.86 | 98 898 |
| Sep 15, 2021 | $53.74 | $55.42 | $53.74 | $54.34 | 112 377 |
| Sep 14, 2021 | $55.02 | $55.10 | $53.27 | $53.71 | 106 843 |
| Sep 13, 2021 | $54.63 | $55.52 | $54.40 | $55.00 | 102 189 |
| Sep 10, 2021 | $55.68 | $56.48 | $54.23 | $54.30 | 100 265 |
| Sep 09, 2021 | $55.63 | $56.26 | $55.21 | $55.67 | 73 874 |
| Sep 08, 2021 | $56.10 | $56.49 | $55.22 | $55.70 | 67 722 |
| Sep 07, 2021 | $56.82 | $57.12 | $56.24 | $56.31 | 75 499 |
| Sep 03, 2021 | $56.87 | $57.79 | $56.12 | $56.47 | 82 133 |
| Sep 02, 2021 | $57.41 | $57.73 | $56.87 | $56.95 | 62 080 |
| Sep 01, 2021 | $57.80 | $57.80 | $56.63 | $57.29 | 58 899 |
| Aug 31, 2021 | $57.51 | $57.90 | $56.31 | $57.70 | 71 537 |
| Aug 30, 2021 | $59.14 | $59.14 | $57.24 | $57.35 | 106 603 |
| Aug 27, 2021 | $56.43 | $59.32 | $56.31 | $59.00 | 146 302 |
| Aug 26, 2021 | $57.59 | $58.27 | $56.19 | $56.22 | 62 815 |
| Aug 25, 2021 | $57.04 | $57.93 | $57.04 | $57.35 | 91 541 |
| Aug 24, 2021 | $57.11 | $57.93 | $56.55 | $56.92 | 38 286 |
| Aug 23, 2021 | $57.10 | $57.28 | $56.55 | $57.21 | 71 666 |
| Aug 20, 2021 | $55.52 | $56.73 | $54.50 | $56.73 | 85 185 |
| Aug 19, 2021 | $55.82 | $56.38 | $55.13 | $55.74 | 112 950 |
| Aug 18, 2021 | $56.55 | $57.46 | $56.29 | $56.46 | 60 095 |
