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 |
| Mar 24, 2021 | $52.96 | $54.78 | $52.28 | $52.37 | 120 081 |
| Mar 23, 2021 | $53.32 | $54.57 | $52.23 | $52.36 | 122 702 |
| Mar 22, 2021 | $55.21 | $55.69 | $52.98 | $54.04 | 127 444 |
| Mar 19, 2021 | $53.39 | $55.87 | $53.01 | $55.81 | 569 481 |
| Mar 18, 2021 | $55.05 | $57.39 | $54.54 | $55.01 | 162 380 |
| Mar 17, 2021 | $54.95 | $55.65 | $53.03 | $54.44 | 138 956 |
| Mar 16, 2021 | $55.09 | $55.09 | $53.29 | $54.55 | 121 403 |
| Mar 15, 2021 | $56.91 | $57.25 | $54.25 | $55.34 | 131 135 |
| Mar 12, 2021 | $56.38 | $57.85 | $55.04 | $56.74 | 125 497 |
| Mar 11, 2021 | $55.03 | $55.73 | $53.99 | $55.71 | 131 706 |
| Mar 10, 2021 | $53.25 | $55.36 | $53.25 | $54.89 | 158 820 |
| Mar 09, 2021 | $53.20 | $54.35 | $52.00 | $53.13 | 160 188 |
| Mar 08, 2021 | $52.61 | $54.34 | $51.57 | $53.87 | 113 790 |
| Mar 05, 2021 | $51.61 | $52.26 | $50.97 | $52.08 | 142 391 |
| Mar 04, 2021 | $50.67 | $52.01 | $50.18 | $50.95 | 137 204 |
| Mar 03, 2021 | $50.00 | $52.35 | $50.00 | $50.61 | 136 365 |
| Mar 02, 2021 | $50.22 | $50.71 | $49.38 | $49.62 | 88 340 |
| Mar 01, 2021 | $50.10 | $50.46 | $49.32 | $50.29 | 92 458 |
| Feb 26, 2021 | $49.26 | $50.12 | $48.63 | $48.89 | 118 507 |
| Feb 25, 2021 | $50.97 | $51.43 | $49.25 | $49.76 | 106 452 |
| Feb 24, 2021 | $49.24 | $50.99 | $49.11 | $50.41 | 158 833 |
| Feb 23, 2021 | $48.30 | $49.94 | $48.01 | $48.78 | 150 365 |
| Feb 22, 2021 | $47.70 | $48.84 | $47.32 | $48.26 | 250 556 |
| Feb 19, 2021 | $47.16 | $47.78 | $47.13 | $47.77 | 153 663 |
| Feb 18, 2021 | $47.28 | $47.65 | $46.80 | $46.89 | 49 897 |
