NASDAQ:EGBN
Eagle Bancorp Stock Price (Quote)
$21.31
-0.0200 (-0.0938%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.77 | $23.94 | Monday, 15th Apr 2024 EGBN stock ended at $21.31. This is 0.0938% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.57% from a day low at $21.02 to a day high of $21.77. |
| 90 days | $20.77 | $28.39 | |
| 52 weeks | $16.72 | $32.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-27 | $21.56 | $21.82 | $21.03 | $21.45 | 194 618 |
| 2023-06-26 | $21.17 | $21.79 | $21.14 | $21.49 | 178 601 |
| 2023-06-23 | $21.05 | $21.42 | $20.86 | $21.13 | 524 889 |
| 2023-06-22 | $22.22 | $22.22 | $21.06 | $21.37 | 280 970 |
| 2023-06-21 | $22.59 | $22.86 | $22.18 | $22.27 | 214 574 |
| 2023-06-20 | $23.16 | $23.27 | $22.51 | $22.70 | 294 651 |
| 2023-06-16 | $23.42 | $23.61 | $22.73 | $23.31 | 1 086 356 |
| 2023-06-15 | $22.65 | $23.36 | $22.65 | $23.22 | 204 503 |
| 2023-06-14 | $23.68 | $23.99 | $22.67 | $22.79 | 240 153 |
| 2023-06-13 | $23.15 | $24.23 | $22.88 | $23.70 | 210 281 |
| 2023-06-12 | $23.27 | $24.19 | $22.90 | $23.01 | 354 911 |
| 2023-06-09 | $23.42 | $23.63 | $22.69 | $23.11 | 284 502 |
| 2023-06-08 | $23.79 | $23.79 | $22.92 | $23.38 | 387 461 |
| 2023-06-07 | $23.06 | $24.37 | $22.88 | $23.94 | 508 199 |
| 2023-06-06 | $20.86 | $23.23 | $20.77 | $22.70 | 296 959 |
| 2023-06-05 | $21.75 | $21.79 | $20.77 | $20.95 | 285 016 |
| 2023-06-02 | $20.24 | $21.70 | $19.94 | $21.65 | 353 502 |
| 2023-06-01 | $20.08 | $20.61 | $19.74 | $19.89 | 281 630 |
| 2023-05-31 | $20.11 | $20.30 | $19.18 | $19.93 | 426 402 |
| 2023-05-30 | $20.37 | $20.85 | $19.86 | $20.33 | 353 087 |
| 2023-05-26 | $20.34 | $20.41 | $19.71 | $20.29 | 267 335 |
| 2023-05-25 | $20.44 | $20.54 | $20.00 | $20.29 | 378 899 |
| 2023-05-24 | $20.55 | $20.84 | $20.27 | $20.49 | 420 839 |
| 2023-05-23 | $20.07 | $21.50 | $20.07 | $20.78 | 630 228 |
| 2023-05-22 | $18.78 | $19.98 | $18.56 | $19.94 | 497 882 |
