NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$22.27
+0.470 (+2.16%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.08 | $23.94 | Tuesday, 23rd Apr 2024 EGBN stock ended at $22.27. This is 2.16% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.62% from a day low at $21.56 to a day high of $22.55. |
| 90 days | $20.08 | $28.34 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $55.51 | $56.34 | $54.74 | $56.31 | 134 563 |
| Jul 08, 2021 | $53.92 | $54.33 | $53.13 | $54.28 | 177 226 |
| Jul 07, 2021 | $55.28 | $57.74 | $54.70 | $55.25 | 175 571 |
| Jul 06, 2021 | $57.29 | $57.29 | $55.24 | $55.76 | 110 858 |
| Jul 02, 2021 | $57.85 | $58.49 | $57.13 | $57.27 | 121 704 |
| Jul 01, 2021 | $56.80 | $58.29 | $56.55 | $57.94 | 153 132 |
| Jun 30, 2021 | $55.33 | $56.39 | $55.33 | $56.08 | 104 159 |
| Jun 29, 2021 | $56.49 | $56.69 | $55.55 | $55.77 | 86 672 |
| Jun 28, 2021 | $56.78 | $56.86 | $55.35 | $55.98 | 162 491 |
| Jun 25, 2021 | $56.99 | $57.74 | $56.73 | $57.13 | 281 316 |
| Jun 24, 2021 | $56.26 | $57.11 | $55.50 | $56.87 | 94 891 |
| Jun 23, 2021 | $55.91 | $56.49 | $55.60 | $55.87 | 177 824 |
| Jun 22, 2021 | $56.01 | $56.17 | $54.54 | $55.87 | 113 158 |
| Jun 21, 2021 | $54.67 | $56.48 | $54.54 | $55.94 | 153 245 |
| Jun 18, 2021 | $56.21 | $56.83 | $53.97 | $54.11 | 315 883 |
| Jun 17, 2021 | $58.62 | $58.84 | $56.84 | $57.27 | 237 116 |
| Jun 16, 2021 | $57.37 | $58.66 | $56.31 | $58.36 | 165 514 |
| Jun 15, 2021 | $57.12 | $58.15 | $56.57 | $57.52 | 129 227 |
| Jun 14, 2021 | $58.09 | $58.33 | $56.51 | $57.10 | 158 634 |
| Jun 11, 2021 | $57.45 | $58.19 | $57.17 | $57.90 | 104 938 |
| Jun 10, 2021 | $58.42 | $58.68 | $57.20 | $57.35 | 115 970 |
| Jun 09, 2021 | $58.45 | $58.59 | $52.88 | $57.84 | 144 721 |
| Jun 08, 2021 | $57.86 | $58.80 | $57.73 | $58.56 | 119 982 |
| Jun 07, 2021 | $58.00 | $58.38 | $57.20 | $58.22 | 81 503 |
| Jun 04, 2021 | $58.00 | $58.12 | $57.15 | $57.88 | 89 034 |
