Eagle Bancorp, Inc. (EGBN) NASDAQ

19.17

+0.285(+1.51%)

Updated at October 20 11:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.8718.8818.8819.1518.68409,312
October 16, 202520.1418.5318.5320.1618.36490,705
October 15, 202521.3820.3320.3321.420.25283,813
October 14, 202520.5121.2521.2521.4220.47238,400
October 13, 202520.6920.6720.6720.7820.35272,021
October 10, 202520.7620.2320.2321.520.2429,642
October 09, 202520.9320.9620.9621.0720.66336,947
October 08, 202521.6120.9620.9621.6120.79273,212
October 07, 202521.5921.4321.4322.1921.31402,535
October 06, 202521.2821.5321.5321.5820.98446,400
October 03, 202520.2320.9620.9621.1420.18403,923
October 02, 202520.220.1220.1220.2919.88222,200
October 01, 202520.2120.220.220.9119.9341,700
September 30, 202520.1520.2220.2220.3819.64332,800
September 29, 202520.9920.1920.1920.9920.15364,161
September 26, 202521.0620.8720.8721.2620.84278,800
September 25, 202521.2521.0721.0721.3720.95290,434
September 24, 202521.3221.3221.3221.4621.03639,000
September 23, 202521.1721.2621.2621.6120.99614,900
September 22, 202521.0121.121.121.2720.75441,870
September 19, 202521.3721.1721.1721.4120.781.65M
September 18, 202520.5921.4221.4221.4520.59520,200
September 17, 202520.4220.4920.4921.1820.34632,305
September 16, 202520.3820.3420.3420.5320.04530,546
September 15, 202520.4720.4720.4720.4920.11414,600
September 12, 202520.4220.2620.2620.4820.1431,000
September 11, 202519.7220.5420.5420.5919.46807,600
September 10, 202519.4519.6219.6219.7919.36329,839
September 09, 202519.6819.4819.4819.9819.45294,030
September 08, 202519.8219.8119.8119.8519.33385,500
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved