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 |
| Aug 17, 2021 | $57.14 | $57.69 | $56.16 | $56.83 | 56 361 |
| Aug 16, 2021 | $57.17 | $57.81 | $56.78 | $57.64 | 86 217 |
| Aug 13, 2021 | $58.78 | $58.78 | $57.59 | $57.63 | 67 509 |
| Aug 12, 2021 | $58.85 | $59.25 | $58.55 | $58.73 | 81 408 |
| Aug 11, 2021 | $58.65 | $58.92 | $57.77 | $58.84 | 107 143 |
| Aug 10, 2021 | $57.03 | $58.50 | $56.62 | $58.32 | 69 031 |
| Aug 09, 2021 | $57.56 | $57.81 | $56.80 | $57.03 | 83 512 |
| Aug 06, 2021 | $56.99 | $58.17 | $54.24 | $57.62 | 94 887 |
| Aug 05, 2021 | $55.12 | $56.30 | $54.61 | $56.26 | 78 615 |
| Aug 04, 2021 | $54.67 | $55.37 | $54.59 | $54.88 | 97 616 |
| Aug 03, 2021 | $54.55 | $55.60 | $53.57 | $55.45 | 145 309 |
| Aug 02, 2021 | $55.25 | $56.49 | $54.32 | $54.44 | 140 815 |
| Jul 30, 2021 | $55.73 | $56.79 | $54.98 | $55.03 | 164 156 |
| Jul 29, 2021 | $55.87 | $56.02 | $55.32 | $55.88 | 125 986 |
| Jul 28, 2021 | $55.28 | $55.87 | $54.34 | $55.28 | 79 413 |
| Jul 27, 2021 | $54.24 | $55.67 | $54.22 | $55.04 | 81 160 |
| Jul 26, 2021 | $54.10 | $55.42 | $54.10 | $54.63 | 74 950 |
| Jul 23, 2021 | $53.20 | $54.04 | $52.64 | $53.85 | 83 774 |
| Jul 22, 2021 | $55.53 | $56.04 | $52.55 | $52.81 | 156 906 |
| Jul 21, 2021 | $55.45 | $56.75 | $54.97 | $55.93 | 85 540 |
| Jul 20, 2021 | $54.81 | $57.10 | $54.81 | $55.50 | 186 669 |
| Jul 19, 2021 | $54.74 | $56.16 | $54.17 | $54.75 | 198 384 |
| Jul 16, 2021 | $56.86 | $56.86 | $55.55 | $56.02 | 146 510 |
| Jul 15, 2021 | $55.25 | $56.49 | $54.91 | $56.45 | 121 825 |
| Jul 14, 2021 | $56.41 | $56.55 | $55.13 | $55.77 | 91 724 |
