NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$20.52
+0.0900 (+0.441%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.26 | $23.94 | Thursday, 18th Apr 2024 EGBN stock ended at $20.52. This is 0.441% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $20.43 to a day high of $20.86. |
| 90 days | $20.26 | $28.39 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $30.77 | $31.07 | $30.02 | $30.14 | 253 069 |
| 2023-12-28 | $31.00 | $31.20 | $30.76 | $30.97 | 117 419 |
| 2023-12-27 | $31.22 | $31.33 | $30.98 | $31.07 | 147 332 |
| 2023-12-26 | $30.89 | $31.38 | $30.71 | $31.19 | 149 742 |
| 2023-12-22 | $30.91 | $31.51 | $30.41 | $30.67 | 163 681 |
| 2023-12-21 | $30.57 | $30.88 | $30.00 | $30.51 | 187 823 |
| 2023-12-20 | $31.15 | $31.86 | $30.10 | $30.10 | 400 582 |
| 2023-12-19 | $30.00 | $31.24 | $29.97 | $30.96 | 259 519 |
| 2023-12-18 | $30.55 | $30.67 | $29.60 | $29.69 | 219 656 |
| 2023-12-15 | $31.97 | $31.97 | $30.40 | $30.45 | 927 834 |
| 2023-12-14 | $30.48 | $31.20 | $30.00 | $30.87 | 389 281 |
| 2023-12-13 | $26.34 | $29.25 | $26.34 | $29.18 | 290 962 |
| 2023-12-12 | $26.51 | $26.88 | $26.27 | $26.46 | 178 794 |
| 2023-12-11 | $26.43 | $26.75 | $26.17 | $26.56 | 139 489 |
| 2023-12-08 | $26.13 | $26.71 | $26.00 | $26.33 | 175 424 |
| 2023-12-07 | $25.59 | $26.22 | $25.42 | $26.15 | 129 243 |
| 2023-12-06 | $25.74 | $26.49 | $25.44 | $25.56 | 123 176 |
| 2023-12-05 | $25.82 | $25.82 | $25.26 | $25.29 | 123 123 |
| 2023-12-04 | $25.40 | $26.06 | $25.26 | $25.88 | 194 402 |
| 2023-12-01 | $23.58 | $25.79 | $23.25 | $25.66 | 237 685 |
| 2023-11-30 | $24.16 | $24.67 | $23.60 | $23.74 | 151 635 |
| 2023-11-29 | $23.80 | $24.73 | $23.80 | $24.01 | 192 066 |
| 2023-11-28 | $23.52 | $23.55 | $23.10 | $23.47 | 140 719 |
| 2023-11-27 | $23.62 | $23.76 | $23.34 | $23.59 | 179 375 |
| 2023-11-24 | $23.82 | $23.97 | $23.58 | $23.72 | 58 383 |
