NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$23.49
+0.330 (+1.42%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.18 | $24.27 | Thursday, 28th Mar 2024 EGBN stock ended at $23.49. This is 1.42% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.43% from a day low at $23.08 to a day high of $23.64. |
90 days | $21.18 | $31.07 | |
52 weeks | $16.72 | $34.46 |
Historical Eagle Bancorp prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $26.50 | $27.03 | $26.16 | $26.52 | 134 468 |
2024-01-16 | $26.70 | $27.25 | $26.52 | $26.80 | 128 599 |
2024-01-12 | $27.84 | $28.21 | $26.82 | $27.26 | 143 556 |
2024-01-11 | $28.02 | $28.02 | $26.95 | $27.72 | 216 356 |
2024-01-10 | $28.65 | $28.65 | $28.02 | $28.12 | 207 897 |
2024-01-09 | $29.20 | $29.30 | $28.78 | $28.98 | 240 175 |
2024-01-08 | $29.12 | $29.71 | $28.95 | $29.57 | 162 638 |
2024-01-05 | $29.19 | $30.03 | $29.10 | $29.25 | 217 256 |
2024-01-04 | $28.40 | $29.72 | $28.04 | $29.27 | 189 745 |
2024-01-03 | $29.58 | $29.58 | $28.25 | $28.33 | 236 411 |
2024-01-02 | $29.81 | $30.60 | $29.63 | $29.85 | 361 606 |
2023-12-29 | $30.77 | $31.07 | $30.02 | $30.14 | 253 069 |
2023-12-28 | $31.00 | $31.20 | $30.76 | $30.97 | 117 419 |
2023-12-27 | $31.22 | $31.33 | $30.98 | $31.07 | 147 332 |
2023-12-26 | $30.89 | $31.38 | $30.71 | $31.19 | 149 742 |
2023-12-22 | $30.91 | $31.51 | $30.41 | $30.67 | 163 681 |
2023-12-21 | $30.57 | $30.88 | $30.00 | $30.51 | 187 823 |
2023-12-20 | $31.15 | $31.86 | $30.10 | $30.10 | 400 582 |
2023-12-19 | $30.00 | $31.24 | $29.97 | $30.96 | 259 519 |
2023-12-18 | $30.55 | $30.67 | $29.60 | $29.69 | 219 656 |
2023-12-15 | $31.97 | $31.97 | $30.40 | $30.45 | 927 834 |
2023-12-14 | $30.48 | $31.20 | $30.00 | $30.87 | 389 281 |
2023-12-13 | $26.34 | $29.25 | $26.34 | $29.18 | 290 962 |
2023-12-12 | $26.51 | $26.88 | $26.27 | $26.46 | 178 794 |
2023-12-11 | $26.43 | $26.75 | $26.17 | $26.56 | 139 489 |