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 |
| Nov 29, 2023 | $23.80 | $24.73 | $23.80 | $24.01 | 192 066 |
| Nov 28, 2023 | $23.52 | $23.55 | $23.10 | $23.47 | 140 719 |
| Nov 27, 2023 | $23.62 | $23.76 | $23.34 | $23.59 | 179 375 |
| Nov 24, 2023 | $23.82 | $23.97 | $23.58 | $23.72 | 58 383 |
| Nov 22, 2023 | $23.96 | $23.96 | $23.50 | $23.83 | 211 836 |
| Nov 21, 2023 | $23.93 | $24.09 | $23.37 | $23.60 | 246 140 |
| Nov 20, 2023 | $24.45 | $24.45 | $24.05 | $24.13 | 111 967 |
| Nov 17, 2023 | $24.33 | $24.64 | $23.97 | $24.28 | 167 782 |
| Nov 16, 2023 | $24.31 | $24.33 | $23.41 | $23.88 | 157 337 |
| Nov 15, 2023 | $23.79 | $24.66 | $23.74 | $24.18 | 220 424 |
| Nov 14, 2023 | $22.50 | $23.89 | $22.50 | $23.60 | 192 596 |
| Nov 13, 2023 | $21.17 | $21.42 | $21.00 | $21.29 | 108 012 |
| Nov 10, 2023 | $21.60 | $21.60 | $21.10 | $21.27 | 149 173 |
| Nov 09, 2023 | $21.80 | $21.87 | $21.19 | $21.45 | 177 248 |
| Nov 08, 2023 | $22.45 | $22.45 | $21.29 | $21.70 | 218 669 |
| Nov 07, 2023 | $22.88 | $22.88 | $22.30 | $22.46 | 114 059 |
| Nov 06, 2023 | $23.36 | $23.36 | $22.67 | $23.01 | 254 852 |
| Nov 03, 2023 | $22.55 | $23.59 | $22.27 | $23.19 | 263 898 |
| Nov 02, 2023 | $20.42 | $21.69 | $20.42 | $21.66 | 193 735 |
| Nov 01, 2023 | $19.57 | $20.07 | $19.30 | $20.05 | 272 525 |
| Oct 31, 2023 | $20.23 | $20.33 | $19.37 | $19.48 | 341 965 |
| Oct 30, 2023 | $20.05 | $20.55 | $20.05 | $20.23 | 266 382 |
| Oct 27, 2023 | $20.19 | $20.24 | $19.42 | $19.91 | 279 396 |
| Oct 26, 2023 | $18.09 | $20.22 | $18.05 | $20.04 | 491 151 |
| Oct 25, 2023 | $17.72 | $17.98 | $17.46 | $17.68 | 264 522 |
