NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$22.24
-0.0300 (-0.135%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.08 | $23.94 | Wednesday, 24th Apr 2024 EGBN stock ended at $22.24. This is 0.135% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $21.82 to a day high of $22.31. |
| 90 days | $20.08 | $28.34 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $58.00 | $58.12 | $57.15 | $57.88 | 89 034 |
| Jun 03, 2021 | $57.43 | $58.06 | $57.06 | $57.82 | 96 076 |
| Jun 02, 2021 | $57.43 | $58.13 | $56.88 | $57.33 | 159 677 |
| Jun 01, 2021 | $57.39 | $57.85 | $56.97 | $57.16 | 155 559 |
| May 28, 2021 | $56.61 | $57.34 | $56.40 | $57.14 | 112 821 |
| May 27, 2021 | $55.85 | $56.81 | $55.38 | $56.62 | 99 913 |
| May 26, 2021 | $54.36 | $56.30 | $53.09 | $55.24 | 206 690 |
| May 25, 2021 | $56.33 | $57.02 | $53.93 | $54.02 | 154 210 |
| May 24, 2021 | $57.09 | $57.09 | $55.72 | $56.32 | 126 008 |
| May 21, 2021 | $56.15 | $57.42 | $55.74 | $56.94 | 174 607 |
| May 20, 2021 | $55.68 | $56.04 | $54.91 | $56.03 | 160 668 |
| May 19, 2021 | $54.74 | $56.11 | $54.00 | $55.51 | 202 849 |
| May 18, 2021 | $55.56 | $56.24 | $54.05 | $55.14 | 135 865 |
| May 17, 2021 | $55.36 | $56.16 | $54.86 | $55.74 | 101 361 |
| May 14, 2021 | $55.45 | $56.17 | $55.08 | $55.76 | 78 651 |
| May 13, 2021 | $53.01 | $55.19 | $53.01 | $54.93 | 119 693 |
| May 12, 2021 | $54.20 | $54.76 | $52.84 | $53.15 | 106 167 |
| May 11, 2021 | $54.18 | $55.13 | $53.26 | $53.73 | 99 827 |
| May 10, 2021 | $55.17 | $56.65 | $54.79 | $54.89 | 173 195 |
| May 07, 2021 | $54.22 | $55.33 | $54.22 | $55.08 | 79 388 |
| May 06, 2021 | $54.29 | $55.00 | $53.78 | $54.97 | 205 653 |
| May 05, 2021 | $54.23 | $54.23 | $53.02 | $54.00 | 145 226 |
| May 04, 2021 | $54.04 | $54.49 | $53.60 | $54.00 | 214 127 |
| May 03, 2021 | $54.10 | $55.78 | $53.40 | $54.00 | 155 033 |
| Apr 30, 2021 | $53.49 | $54.09 | $51.65 | $53.41 | 163 279 |
