NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$18.97
+0.480 (+2.60%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.40 | $23.94 | Wednesday, 1st May 2024 EGBN stock ended at $18.97. This is 2.60% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.66% from a day low at $18.47 to a day high of $19.33. |
| 90 days | $18.40 | $25.15 | |
| 52 weeks | $16.72 | $31.97 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $49.22 | $49.66 | $48.47 | $48.50 | 170 700 |
| Mar 08, 2016 | $50.13 | $50.38 | $48.77 | $48.84 | 132 000 |
| Mar 07, 2016 | $49.51 | $51.10 | $49.18 | $50.41 | 168 300 |
| Mar 04, 2016 | $49.75 | $49.91 | $48.99 | $49.77 | 141 500 |
| Mar 03, 2016 | $48.84 | $49.87 | $48.40 | $49.84 | 132 500 |
| Mar 02, 2016 | $47.71 | $48.76 | $47.49 | $48.70 | 122 500 |
| Mar 01, 2016 | $45.87 | $47.94 | $45.87 | $47.78 | 112 300 |
| Feb 29, 2016 | $47.16 | $47.39 | $45.79 | $45.84 | 131 700 |
| Feb 26, 2016 | $46.22 | $47.50 | $45.91 | $47.25 | 108 900 |
| Feb 25, 2016 | $45.70 | $46.06 | $44.08 | $45.95 | 78 000 |
| Feb 24, 2016 | $44.40 | $45.76 | $43.95 | $45.65 | 113 300 |
| Feb 23, 2016 | $46.31 | $46.58 | $44.88 | $44.88 | 168 700 |
| Feb 22, 2016 | $46.05 | $46.91 | $45.73 | $46.33 | 142 800 |
| Feb 19, 2016 | $45.53 | $46.52 | $45.24 | $45.58 | 179 700 |
| Feb 18, 2016 | $45.83 | $45.95 | $45.05 | $45.60 | 131 900 |
| Feb 17, 2016 | $46.65 | $47.21 | $45.62 | $45.77 | 109 700 |
| Feb 16, 2016 | $46.57 | $46.78 | $45.88 | $46.39 | 124 200 |
| Feb 12, 2016 | $45.37 | $46.22 | $45.02 | $45.99 | 79 700 |
| Feb 11, 2016 | $44.29 | $44.90 | $43.92 | $44.56 | 149 800 |
| Feb 10, 2016 | $44.79 | $46.17 | $44.75 | $45.24 | 140 300 |
| Feb 09, 2016 | $43.75 | $45.25 | $43.75 | $44.54 | 154 100 |
| Feb 08, 2016 | $44.24 | $44.99 | $43.75 | $44.16 | 201 500 |
| Feb 05, 2016 | $45.56 | $46.27 | $44.64 | $44.66 | 128 600 |
| Feb 04, 2016 | $45.90 | $46.63 | $45.26 | $45.63 | 91 100 |
| Feb 03, 2016 | $46.20 | $46.99 | $44.82 | $45.96 | 79 200 |
