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 |
| 2023-09-13 | $23.79 | $23.86 | $22.91 | $23.21 | 206 084 |
| 2023-09-12 | $23.62 | $23.99 | $23.59 | $23.68 | 243 143 |
| 2023-09-11 | $23.76 | $23.96 | $23.35 | $23.53 | 201 097 |
| 2023-09-08 | $23.31 | $23.70 | $22.96 | $23.63 | 260 014 |
| 2023-09-07 | $23.94 | $24.01 | $22.84 | $23.23 | 275 708 |
| 2023-09-06 | $24.33 | $24.93 | $24.03 | $24.06 | 196 043 |
| 2023-09-05 | $24.93 | $24.93 | $24.27 | $24.44 | 250 249 |
| 2023-09-01 | $24.33 | $25.11 | $24.33 | $24.93 | 188 679 |
| 2023-08-31 | $24.17 | $24.45 | $23.87 | $24.06 | 147 496 |
| 2023-08-30 | $24.62 | $24.62 | $24.05 | $24.17 | 146 340 |
| 2023-08-29 | $24.33 | $24.81 | $24.18 | $24.52 | 143 008 |
| 2023-08-28 | $23.78 | $24.43 | $23.73 | $24.32 | 137 463 |
| 2023-08-25 | $24.15 | $24.50 | $23.44 | $23.61 | 111 432 |
| 2023-08-24 | $23.94 | $24.40 | $23.74 | $24.03 | 164 719 |
| 2023-08-23 | $23.64 | $24.17 | $23.10 | $24.07 | 170 994 |
| 2023-08-22 | $24.41 | $24.57 | $23.46 | $23.63 | 182 431 |
| 2023-08-21 | $24.68 | $25.07 | $24.10 | $24.36 | 194 760 |
| 2023-08-18 | $24.38 | $25.14 | $24.38 | $24.68 | 123 829 |
| 2023-08-17 | $24.50 | $24.85 | $24.39 | $24.71 | 158 788 |
| 2023-08-16 | $24.66 | $25.10 | $24.22 | $24.37 | 166 327 |
| 2023-08-15 | $25.54 | $25.56 | $24.58 | $24.71 | 229 103 |
| 2023-08-14 | $27.12 | $27.12 | $25.99 | $26.04 | 253 384 |
| 2023-08-11 | $27.02 | $27.69 | $27.02 | $27.33 | 213 671 |
| 2023-08-10 | $27.00 | $27.47 | $26.83 | $27.19 | 258 178 |
| 2023-08-09 | $27.43 | $27.43 | $26.64 | $26.95 | 141 906 |
