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 |
| 2023-10-19 | $18.86 | $19.76 | $18.86 | $19.21 | 224 649 |
| 2023-10-18 | $20.09 | $20.17 | $19.47 | $19.53 | 363 659 |
| 2023-10-17 | $19.60 | $20.68 | $19.60 | $20.21 | 329 698 |
| 2023-10-16 | $19.50 | $19.97 | $19.41 | $19.79 | 285 237 |
| 2023-10-13 | $20.19 | $20.41 | $19.16 | $19.24 | 194 734 |
| 2023-10-12 | $20.42 | $20.42 | $19.78 | $19.95 | 190 926 |
| 2023-10-11 | $20.60 | $20.92 | $20.11 | $20.37 | 179 522 |
| 2023-10-10 | $20.16 | $20.61 | $20.16 | $20.54 | 254 116 |
| 2023-10-09 | $19.66 | $20.14 | $19.65 | $19.94 | 293 661 |
| 2023-10-06 | $20.00 | $20.03 | $19.31 | $19.69 | 494 729 |
| 2023-10-05 | $20.14 | $20.44 | $19.95 | $20.30 | 181 515 |
| 2023-10-04 | $20.34 | $20.34 | $19.91 | $20.14 | 168 818 |
| 2023-10-03 | $21.03 | $21.03 | $19.94 | $20.24 | 282 091 |
| 2023-10-02 | $21.46 | $22.23 | $21.02 | $21.15 | 298 881 |
| 2023-09-29 | $21.64 | $21.94 | $21.30 | $21.45 | 261 176 |
| 2023-09-28 | $21.35 | $21.85 | $21.32 | $21.38 | 209 129 |
| 2023-09-27 | $21.63 | $21.96 | $21.23 | $21.28 | 249 106 |
| 2023-09-26 | $21.47 | $21.98 | $21.30 | $21.46 | 644 365 |
| 2023-09-25 | $21.34 | $21.74 | $21.21 | $21.71 | 128 580 |
| 2023-09-22 | $21.90 | $22.10 | $21.31 | $21.43 | 164 122 |
| 2023-09-20 | $22.49 | $22.84 | $21.98 | $21.99 | 238 735 |
| 2023-09-19 | $22.44 | $22.80 | $21.96 | $22.35 | 257 730 |
| 2023-09-18 | $22.91 | $23.28 | $22.19 | $22.37 | 292 848 |
| 2023-09-15 | $23.69 | $23.92 | $22.86 | $22.98 | 1 174 907 |
| 2023-09-14 | $23.48 | $23.90 | $23.31 | $23.90 | 320 439 |
