Eagle Bancorp, Inc. (EGBN) NASDAQ

21.96

+0.31(+1.43%)

Updated at January 14 02:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202621.9721.6521.6521.9821.5256,892
January 12, 202621.7721.6921.6922.0921.55197,535
January 09, 20262221.9821.9822.2321.73306,300
January 08, 202620.9121.9521.9522.4120.91379,285
January 07, 202621.3720.9120.9121.4220.87286,416
January 06, 202621.3921.3821.3821.5921.3248,237
January 05, 202620.8121.5721.5721.920.81287,600
January 02, 202621.420.8520.8521.420.61333,532
December 31, 202521.121.4221.4221.5120.84583,100
December 30, 202521.2221.121.121.3720.95285,729
December 29, 202521.221.2221.2221.3720.89240,625
December 26, 202521.1621.1821.1821.3320.88181,900
December 24, 202520.8221.1521.1521.2120.61164,822
December 23, 202521.5212121.5221204,100
December 22, 202521.3921.3721.3721.7421.27283,638
December 19, 202521.5121.3121.3121.7721.071.21M
December 18, 202522.1821.5421.5422.2221.49286,700
December 17, 202521.3521.921.921.9721.24364,108
December 16, 202521.0121.3821.3821.5520.92334,200
December 15, 202521.6221.221.221.8621.07306,800
December 12, 202521.5921.3821.3821.821.18531,673
December 11, 202521.4921.5821.5821.9621.42361,900
December 10, 202520.8521.621.621.820.49509,200
December 09, 202520.7420.6620.6621.3120.55342,500
December 08, 202521.120.7420.7421.320.63632,700
December 05, 202521.4120.9820.9821.6420.94365,002
December 04, 202520.7821.5921.5921.620.66843,551
December 03, 202519.9520.7420.7420.8719.77654,449
December 02, 202519.7619.8719.8720.2519.65585,731
December 01, 202518.8219.7619.7619.818.82483,823
November 28, 202518.8418.9718.9719.1318.82342,224
November 26, 202518.5818.918.919.1218.58505,100
November 25, 202518.318.7318.7319.0318.3626,400
November 24, 202517.8618.2718.2718.4617.75655,200
November 21, 202517.1417.9617.9618.2817.12497,100
November 20, 202517.217.0817.0817.516.9486,537
November 19, 202516.7617.0417.0417.0816.64407,900
November 18, 202515.6216.7516.7516.7915.58531,212
November 17, 202516.5915.815.816.7715.66752,100
November 14, 202516.3616.6616.6616.7616.2407,400
November 13, 202516.416.4216.4216.7716.3493,100
November 12, 202516.4516.416.416.9716.39418,800
November 11, 202516.3316.4616.4616.716.1407,900
November 10, 202516.6516.3216.3216.8516.11439,900
November 07, 202516.2716.5816.5816.8516.24607,028
November 06, 202516.4616.316.316.5916.07557,735
November 05, 202516.3516.5216.521716.22571,700
November 04, 202516.4516.3216.3216.6915.03733,700
November 03, 202516.7316.8116.8116.8416.44429,900
October 31, 202516.5916.7516.7516.7816.17419,436
October 30, 202516.516.7616.7616.9316.46509,200
October 29, 202517.4516.6616.6617.6116.53561,900
October 28, 202517.6317.5817.5817.9417.5454,195
October 27, 202517.4417.7417.7417.9117.24527,437
October 24, 202517.0717.4317.4317.516.92814,400
October 23, 202517.516.9516.9518.216.781.4M
October 22, 202519.5419.3819.3819.6819.07457,200
October 21, 202519.4319.4619.4619.6219.33220,300
October 20, 202519.0119.5219.5219.5418.97280,908
October 17, 202518.8718.8818.8819.1518.68409,312
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved