Eagle Bancorp, Inc. (EGBN) NASDAQ

18.43

+0.01(+0.05%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 09, 202518.4318.4318.4318.5518.32177,873
May 08, 202518.1818.4218.4218.4818265,430
May 07, 202518.42181818.517.99290,816
May 06, 202518.0418.2718.2718.3617.88230,800
May 05, 202518.1918.3118.3118.5717.97260,400
May 02, 202518.3318.518.518.718.16415,115
May 01, 202517.9218.0418.0418.1517.77362,235
April 30, 202518.0117.9517.9518.2417.71411,181
April 29, 202517.8518.1918.1918.2417.45504,300
April 28, 202517.7517.8817.8817.9417.3633,200
April 25, 202518.6517.7417.7418.6716.85722,020
April 24, 202520.5518.7818.7820.818.231.25M
April 23, 202521.3921.1921.1921.8720.74395,900
April 22, 202520.2920.8520.8520.9519.92622,821
April 21, 202520.1120.0720.0720.2519.92459,168
April 17, 202520.3520.2920.320.3919.94455,302
April 16, 202519.8720.120.120.4219.6510,315
April 15, 202519.919.9719.9720.1919.29230,973
April 14, 202519.219.4119.4119.5318.76301,326
April 11, 202519.0318.9718.9719.318.46370,150
April 10, 202519.8619.2919.2920.1518.81509,400
April 09, 20251920.3520.3520.8418.51608,782
April 08, 202519.7519.1419.1419.8218.8368,600
April 07, 20251919.1619.1620.4318.76606,500
April 04, 202518.8919.419.419.4518.07814,500
April 03, 202520.319.8619.8621.0519.59670,985
April 02, 202520.7621.4121.4121.4520.66348,642
April 01, 202520.8720.9520.9521.1920.55317,500
March 31, 202520.53212121.1820.49254,500
March 28, 202521.320.8320.8321.420.61329,236
March 27, 202521.421.3921.3921.9921.12331,214
March 26, 202521.7221.3821.3821.9421.29244,810
March 25, 202521.9621.6421.6422.0221.62271,437
March 24, 202521.7521.9821.9822.1521.61224,534
March 21, 202521.4721.3721.3722.1321.16748,834
March 20, 202521.621.5821.5822.1521.5198,726
March 19, 202521.7221.8621.8622.1121.42267,412
March 18, 202521.5921.7621.7621.821.42243,940
March 17, 202521.1721.7121.7121.7421.15345,118
March 14, 202520.9921.2521.2521.2520.81220,407
March 13, 202520.6720.7520.7520.9720.61265,100
March 12, 202520.620.6720.6720.9520.27254,247
March 11, 202520.8720.3920.3921.0220.3300,907
March 10, 202521.4420.8520.8521.6120.65270,304
March 07, 202521.6321.6121.6121.7521.13213,853
March 06, 202521.9421.721.722.0421.51182,200
March 05, 202522.4522.1822.1822.9521.83391,400
March 04, 202522.7922.3722.3723.1522.32277,259
March 03, 202523.3323.2523.2523.7222.96255,700
February 28, 202522.8223.2623.2623.4522.75289,108
February 27, 202522.7722.7522.7522.9722.44264,147
February 26, 202523.322.7622.7623.5622.41303,027
February 25, 202522.7523.2123.2123.3522.571.08M
February 24, 202523.0422.5822.5823.2622.53985,940
February 21, 202524.1522.7722.7724.2822.75620,517
February 20, 202524.523.8623.8624.6723.67494,066
February 19, 202524.9724.6224.6225.4524.59506,547
February 18, 202525.5725.1525.1525.65251.18M
February 14, 202525.5725.6525.6526.0425.31137,465
February 13, 202525.4425.4325.4325.6625.11184,895
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved