Eagle Bancorp, Inc. (EGBN) NASDAQ

19.63

-0.1916(-0.97%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252019.8219.8220.3619.69337,900
September 04, 202519.6519.9419.9419.9619.56201,339
September 03, 202519.4319.619.619.7719.31475,429
September 02, 202519.0919.4919.4919.5118.9419,012
August 29, 202519.3219.4219.4219.5119.23322,643
August 28, 202519.5719.2519.2519.5719.07251,906
August 27, 202519.3119.4219.4219.5719.11398,500
August 26, 202519.319.3619.3619.519.13395,025
August 25, 202519.0219.3619.3619.4918.83505,620
August 22, 202517.9119.1519.1519.4317.91724,836
August 21, 202518.0517.7917.7918.2417.78497,419
August 20, 202518.3818.2418.2418.5418.02587,500
August 19, 202518.2318.418.418.4618.02687,900
August 18, 202517.9218.1818.1818.2417.57951,911
August 15, 202518.5318.0318.0318.5317.79940,717
August 14, 202517.7618.4218.4218.5217.75503,900
August 13, 202517.6718.1218.1218.2217.45617,000
August 12, 202516.8817.5217.5217.5416.84772,112
August 11, 202516.6916.6916.6916.7516.42553,823
August 08, 202516.2816.6616.6616.6916.01362,026
August 07, 202516.7416.2816.2816.7516.14527,600
August 06, 202516.4216.5216.5216.5716.13677,318
August 05, 202516.4916.3816.3816.5615.97457,488
August 04, 202515.9716.4916.4916.5615.79500,012
August 01, 202515.8415.9615.961615.47963,900
July 31, 202516.1816.0916.0916.4415.86662,740
July 30, 202516.5416.3616.3616.7316.22687,170
July 29, 202516.7216.4616.4616.7516.27508,934
July 28, 202516.2516.5716.5716.6315.74759,800
July 25, 202516.916.2516.2516.916.131.09M
July 24, 202520.4416.9316.9320.4416.592.03M
July 23, 202521.4621.4921.4921.5721.08555,892
July 22, 202521.5521.3521.3521.6421.34357,700
July 21, 202521.7721.4521.4521.8721.43396,300
July 18, 202521.4621.4721.4721.6521.12251,079
July 17, 202521.0421.421.421.5521218,472
July 16, 202521.1721.0621.0621.1920.51263,500
July 15, 202521.6221.0221.0221.6721.02361,500
July 14, 202521.0321.6621.6621.6821.03236,100
July 11, 202521.0921.0121.0121.2320.96229,400
July 10, 202521.2121.3121.3121.4821.01290,047
July 09, 202521.321.2521.2521.320.89364,400
July 08, 202520.4521.0921.0921.3820.43378,005
July 07, 202521.0520.4120.4121.2120.33670,903
July 03, 202520.6620.8320.8320.9720.6271,000
July 02, 202520.520.5720.5720.7820.33549,218
July 01, 202519.3320.3320.3220.7819.33751,503
June 30, 202518.7419.4819.4819.7218.7972,562
June 27, 202518.9218.5618.5619.0618.531.24M
June 26, 202518.3618.8818.8818.9118.3267,805
June 25, 202518.4818.3618.3618.5818.24352,711
June 24, 20251818.5118.5118.718661,100
June 23, 202517.217.7317.7317.7417.07380,030
June 20, 202517.1717.2317.2317.3517939,933
June 18, 202516.7116.9416.9417.0816.71410,133
June 17, 202517.0116.7116.7117.2716.68368,020
June 16, 202518.0217.2317.2318.0217.18301,217
June 13, 202517.7617.5717.5717.8917.51281,700
June 12, 202518.4818.0918.0918.5518.08277,641
June 11, 202518.7918.6318.6319.0818.55270,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved