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 |
| Aug 11, 2023 | $27.02 | $27.69 | $27.02 | $27.33 | 213 671 |
| Aug 10, 2023 | $27.00 | $27.47 | $26.83 | $27.19 | 258 178 |
| Aug 09, 2023 | $27.43 | $27.43 | $26.64 | $26.95 | 141 906 |
| Aug 08, 2023 | $27.42 | $27.65 | $26.28 | $27.51 | 165 209 |
| Aug 07, 2023 | $27.21 | $28.19 | $27.09 | $28.11 | 204 184 |
| Aug 04, 2023 | $26.91 | $27.49 | $26.88 | $27.20 | 194 818 |
| Aug 03, 2023 | $26.97 | $27.26 | $26.41 | $26.98 | 282 228 |
| Aug 02, 2023 | $27.10 | $27.59 | $26.86 | $27.08 | 292 344 |
| Aug 01, 2023 | $27.72 | $27.96 | $27.11 | $27.60 | 263 233 |
| Jul 31, 2023 | $28.30 | $28.81 | $27.56 | $27.70 | 395 380 |
| Jul 28, 2023 | $28.17 | $29.11 | $27.84 | $28.30 | 320 479 |
| Jul 27, 2023 | $28.46 | $29.28 | $27.89 | $28.11 | 578 880 |
| Jul 26, 2023 | $26.89 | $28.20 | $26.89 | $27.82 | 479 388 |
| Jul 25, 2023 | $26.79 | $26.88 | $26.08 | $26.29 | 336 099 |
| Jul 24, 2023 | $25.10 | $26.87 | $25.10 | $26.82 | 380 068 |
| Jul 21, 2023 | $25.70 | $25.72 | $25.08 | $25.20 | 321 290 |
| Jul 20, 2023 | $25.51 | $25.69 | $24.77 | $25.62 | 316 230 |
| Jul 19, 2023 | $24.56 | $25.81 | $23.99 | $25.60 | 417 574 |
| Jul 18, 2023 | $23.78 | $25.23 | $23.72 | $25.01 | 441 026 |
| Jul 17, 2023 | $23.37 | $24.11 | $23.26 | $23.77 | 283 491 |
| Jul 14, 2023 | $24.15 | $24.22 | $23.03 | $23.42 | 321 858 |
| Jul 13, 2023 | $23.28 | $23.89 | $23.07 | $23.83 | 308 303 |
| Jul 12, 2023 | $22.68 | $23.34 | $22.56 | $23.18 | 359 493 |
| Jul 11, 2023 | $21.85 | $22.48 | $21.54 | $22.12 | 228 793 |
| Jul 10, 2023 | $21.36 | $22.49 | $21.36 | $21.68 | 302 967 |
