NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$21.62
+1.10 (+5.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.08 | $23.94 | Friday, 19th Apr 2024 EGBN stock ended at $21.62. This is 5.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.78% from a day low at $20.08 to a day high of $21.64. |
| 90 days | $20.08 | $28.39 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $38.18 | $38.64 | $36.49 | $36.78 | 209 222 |
| 2020-11-27 | $38.90 | $39.31 | $37.95 | $38.60 | 80 606 |
| 2020-11-25 | $39.11 | $40.20 | $38.48 | $39.16 | 130 286 |
| 2020-11-24 | $38.69 | $39.98 | $38.13 | $39.53 | 210 088 |
| 2020-11-23 | $37.92 | $39.32 | $37.67 | $37.82 | 212 784 |
| 2020-11-20 | $36.62 | $37.60 | $36.50 | $37.48 | 136 172 |
| 2020-11-19 | $36.83 | $37.34 | $36.19 | $37.19 | 110 728 |
| 2020-11-18 | $37.95 | $38.35 | $36.93 | $37.03 | 137 546 |
| 2020-11-17 | $37.34 | $37.98 | $36.31 | $37.64 | 175 726 |
| 2020-11-16 | $37.31 | $37.84 | $36.85 | $37.76 | 194 067 |
| 2020-11-13 | $35.49 | $36.53 | $35.29 | $35.97 | 178 773 |
| 2020-11-12 | $33.96 | $35.66 | $33.96 | $35.14 | 195 710 |
| 2020-11-11 | $36.15 | $36.60 | $34.62 | $35.43 | 124 853 |
| 2020-11-10 | $34.57 | $36.37 | $34.04 | $35.96 | 158 982 |
| 2020-11-09 | $31.34 | $34.94 | $31.34 | $34.01 | 223 289 |
| 2020-11-06 | $30.57 | $30.57 | $29.12 | $29.30 | 48 272 |
| 2020-11-05 | $29.01 | $30.45 | $29.01 | $30.22 | 97 325 |
| 2020-11-04 | $30.14 | $30.38 | $28.79 | $28.99 | 107 904 |
| 2020-11-03 | $31.27 | $31.53 | $30.77 | $30.96 | 117 681 |
| 2020-11-02 | $30.42 | $30.74 | $29.87 | $30.56 | 65 289 |
| 2020-10-30 | $29.45 | $30.02 | $29.45 | $29.92 | 119 178 |
| 2020-10-29 | $28.79 | $29.74 | $28.33 | $29.62 | 70 909 |
| 2020-10-28 | $28.88 | $29.34 | $28.66 | $28.78 | 104 270 |
| 2020-10-27 | $30.81 | $30.96 | $29.39 | $29.50 | 97 156 |
| 2020-10-26 | $30.96 | $31.28 | $30.62 | $30.97 | 127 703 |
