NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$19.79
+0.82 (+4.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.40 | $23.09 | Thursday, 2nd May 2024 EGBN stock ended at $19.79. This is 4.32% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.33% from a day low at $19.06 to a day high of $19.89. |
| 90 days | $18.40 | $25.05 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2020 | $26.52 | $26.95 | $26.19 | $26.95 | 146 098 |
| Sep 30, 2020 | $26.68 | $28.06 | $26.68 | $26.79 | 212 528 |
| Sep 29, 2020 | $26.42 | $26.42 | $25.72 | $26.30 | 76 072 |
| Sep 28, 2020 | $26.09 | $26.96 | $26.09 | $26.56 | 126 997 |
| Sep 25, 2020 | $25.12 | $25.90 | $25.12 | $25.69 | 87 048 |
| Sep 24, 2020 | $25.05 | $26.24 | $24.81 | $25.53 | 131 484 |
| Sep 23, 2020 | $25.22 | $26.52 | $24.97 | $25.05 | 177 959 |
| Sep 22, 2020 | $25.95 | $26.38 | $24.90 | $25.33 | 194 608 |
| Sep 21, 2020 | $27.04 | $27.62 | $25.78 | $25.87 | 209 522 |
| Sep 18, 2020 | $28.07 | $28.16 | $27.26 | $27.90 | 621 110 |
| Sep 17, 2020 | $27.53 | $27.94 | $27.17 | $27.79 | 211 038 |
| Sep 16, 2020 | $27.71 | $28.49 | $27.46 | $27.95 | 167 570 |
| Sep 15, 2020 | $28.77 | $28.77 | $27.73 | $27.81 | 74 003 |
| Sep 14, 2020 | $28.30 | $29.09 | $28.10 | $28.65 | 103 370 |
| Sep 11, 2020 | $28.17 | $28.59 | $27.90 | $28.19 | 109 956 |
| Sep 10, 2020 | $28.80 | $28.91 | $28.11 | $28.11 | 109 367 |
| Sep 09, 2020 | $29.14 | $29.14 | $28.38 | $28.53 | 105 842 |
| Sep 08, 2020 | $29.76 | $29.76 | $28.65 | $29.00 | 115 540 |
| Sep 04, 2020 | $30.07 | $30.69 | $29.20 | $30.02 | 102 325 |
| Sep 03, 2020 | $29.22 | $30.17 | $29.16 | $29.31 | 132 538 |
| Sep 02, 2020 | $28.84 | $29.41 | $28.65 | $29.06 | 126 120 |
| Sep 01, 2020 | $28.58 | $29.30 | $28.39 | $29.00 | 99 322 |
| Aug 31, 2020 | $29.30 | $29.30 | $28.74 | $28.78 | 157 755 |
| Aug 28, 2020 | $29.77 | $29.77 | $29.05 | $29.52 | 140 443 |
| Aug 27, 2020 | $28.72 | $29.60 | $28.62 | $29.41 | 142 557 |
