Home

Eagle Bancorp, Inc. - Common Stock (EGBN)

19.11
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 7th, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Bancorp, Inc. - Common Stock (EGBN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202518.8919.2618.0719.11814,45919.11
4/03/202520.3021.0519.5919.86670,98519.86
4/02/202520.7621.4520.6621.41348,64221.41
4/01/202520.8721.1920.5520.95317,46520.95
3/31/202520.5321.1820.4921.00254,48021.00
3/28/202521.3021.4020.6120.83329,23620.83
3/27/202521.4021.9921.1221.39331,21421.39
3/26/202521.7221.9421.2921.38244,81021.38
3/25/202521.9622.0221.6221.64271,43721.64
3/24/202521.7522.1521.6121.98224,53421.98
3/21/202521.4722.1321.1621.37762,81921.37
3/20/202521.6022.1521.5021.58198,72621.58
3/19/202521.7222.1121.4221.86267,41221.86
3/18/202521.5921.8021.4121.76243,94021.76
3/17/202521.1721.7421.1521.71345,11821.71
3/14/202520.9921.2520.8121.25220,40721.25
3/13/202520.6720.9720.6120.75265,09620.75
3/12/202520.6020.9520.2720.67254,24720.67
3/11/202520.8721.0220.3020.39300,90720.39
3/10/202521.4421.6120.6520.85270,30420.85
3/07/202521.6321.7521.1321.61227,81521.61
3/06/202521.9422.0421.5121.70182,17921.70
3/05/202522.4522.9521.8322.18391,35622.18
3/04/202522.7923.1522.3222.37277,25922.37
3/03/202523.3323.7222.9523.25255,67923.25
2/28/202522.8223.4522.7523.26289,10823.26
2/27/202522.7722.9622.4422.75358,14722.75
2/26/202523.3023.5622.4122.76303,23722.76
2/25/202522.7523.3522.5723.211,075,76423.21
2/24/202523.0423.2622.5322.58985,94022.58
2/21/202524.1524.2822.7522.77620,51722.77
2/20/202524.5024.7823.6723.86500,96723.86
2/19/202524.9725.4524.5924.62506,54724.62
2/18/202525.5725.6525.0025.151,180,16325.15
2/14/202525.5726.0425.3125.65137,46525.65
2/13/202525.4425.6625.1125.43184,91525.43
2/12/202525.7526.1725.2825.35378,27825.35
2/11/202525.6926.2225.5126.21246,83826.21
2/10/202526.2126.2125.7725.81304,36225.81
2/07/202526.7826.9825.9626.16394,50726.16
2/06/202526.8127.0726.3026.95241,45526.79
2/05/202526.4226.7326.0026.70301,37926.54
2/04/202525.2626.2925.2126.28245,53626.12
2/03/202525.3726.0725.1225.30151,21925.15
1/31/202526.0126.4825.8226.21268,60526.05
1/30/202526.3026.6425.8026.05153,78025.89
1/29/202525.9226.6425.6526.03158,86525.87
1/28/202526.2626.5025.9626.05194,08125.89
1/27/202525.5426.6325.4826.35230,50426.19
1/24/202525.1225.9224.7925.46232,55625.30
1/23/202524.6126.0024.0025.28595,64325.13
1/22/202524.8625.1124.3124.58245,15824.43
1/21/202524.8425.4524.6325.10265,57724.95
1/17/202524.8925.2124.4624.64149,56024.49
1/16/202524.7324.9424.3424.50204,84224.35
1/15/202525.5225.8524.7024.86159,71924.71
1/14/202523.7724.4923.6524.46180,66924.31
1/13/202523.2023.5122.9823.45239,48623.31
1/10/202524.0524.8322.8923.41283,86523.27
1/08/202524.5824.7824.2524.56156,35424.41
1/07/202525.6125.7724.3724.70167,13324.55