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 |
2021-01-21 | $45.11 | $45.11 | $43.22 | $44.09 | 90 758 |
2021-01-20 | $45.63 | $45.83 | $44.88 | $45.11 | 121 268 |
2021-01-19 | $45.10 | $45.69 | $44.27 | $45.46 | 101 344 |
2021-01-15 | $44.88 | $45.68 | $44.41 | $45.02 | 103 284 |
2021-01-14 | $45.22 | $45.71 | $44.53 | $45.46 | 108 917 |
2021-01-13 | $45.90 | $46.14 | $44.61 | $44.94 | 114 995 |
2021-01-12 | $45.57 | $46.73 | $45.04 | $46.20 | 102 913 |
2021-01-11 | $43.21 | $45.26 | $43.21 | $45.25 | 109 609 |
2021-01-08 | $44.91 | $45.11 | $43.21 | $43.88 | 166 655 |
2021-01-07 | $46.33 | $47.06 | $45.21 | $45.54 | 132 110 |
2021-01-06 | $42.58 | $46.27 | $42.55 | $45.56 | 293 799 |
2021-01-05 | $40.68 | $42.13 | $40.68 | $41.51 | 125 843 |
2021-01-04 | $41.35 | $41.93 | $40.18 | $40.75 | 172 934 |
2020-12-31 | $40.64 | $41.80 | $40.21 | $41.30 | 120 115 |
2020-12-30 | $40.44 | $40.93 | $39.90 | $40.47 | 126 508 |
2020-12-29 | $41.25 | $41.25 | $39.99 | $40.22 | 90 122 |
2020-12-28 | $41.11 | $41.32 | $40.21 | $41.08 | 138 851 |
2020-12-24 | $40.62 | $41.43 | $40.18 | $40.97 | 42 890 |
2020-12-23 | $39.64 | $40.82 | $39.64 | $40.64 | 101 085 |
2020-12-22 | $40.44 | $40.95 | $39.41 | $39.42 | 148 156 |
2020-12-21 | $40.70 | $41.14 | $39.81 | $40.36 | 175 060 |
2020-12-18 | $40.95 | $42.47 | $40.45 | $40.76 | 457 924 |
2020-12-17 | $40.59 | $41.05 | $39.76 | $40.73 | 159 063 |
2020-12-16 | $41.42 | $41.42 | $40.33 | $40.53 | 186 547 |
2020-12-15 | $40.50 | $41.42 | $40.16 | $41.17 | 128 342 |