Eagle Bancorp, Inc. (EGBN) NASDAQ

24.02

-0.45(-1.84%)

Updated at March 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 202624.3924.0224.0224.3923.85313,712
March 17, 202624.7524.4724.4725.0924.21233,781
March 16, 202624.5324.4724.4724.7824.25144,653
March 13, 202624.6224.2624.2624.6624.11285,228
March 12, 202624.0124.4924.4924.6223.89254,344
March 11, 202624.6824.4624.4624.9123.97286,913
March 10, 202624.9124.9124.9125.8124.5322,523
March 09, 202624.824.9824.9825.224.05425,879
March 06, 202624.9825.2825.2825.3424.22343,726
March 05, 202625.4825.5125.5125.6624.93221,000
March 04, 202625.5325.8325.8326.0825.1211,145
March 03, 202624.8525.3925.3925.4524.21242,131
March 02, 202624.8225.3625.3625.9724.38309,228
February 27, 202625.6725.4525.452624.98469,700
February 26, 202626.5926.3326.3327.2425.98234,740
February 25, 202625.6826.4526.4526.5625.39245,225
February 24, 202625.0225.3825.3825.4324.62282,800
February 23, 202626.3525.0225.0226.7724.78415,000
February 20, 202626.4126.51026.6925.78210,318
February 19, 202626.1826.45026.4926.07266,509
February 18, 202626.426.3027.0825.94347,500
February 17, 202626.3726.41026.8926.12270,349
February 13, 202626.0226.26026.4325.42259,422
February 12, 20262726.1027.125.66267,100
February 11, 202626.9726.76027.3826.2317,800
February 10, 202627.2826.79027.4526.4249,545
February 09, 202627.427.21027.6627.11290,336
February 06, 202627.3627.58027.7527.16345,000
February 05, 202627.3327.15027.9726.93345,700
February 04, 202627.6527.43028.4127.41408,541
February 03, 202627.327.49028.3827.01334,100
February 02, 202626.9527.27027.826.87468,442
January 30, 202626.4126.76026.9426.26584,700
January 29, 202625.9226.54026.5825.54508,618
January 28, 202626.0725.84026.2725.59416,630
January 27, 202626.4326.12026.6725.8453,100
January 26, 202626.826.31026.8126.13544,900
January 23, 202627.8826.89027.8826.72766,500
January 22, 202626.327.88029.2626.31.68M
January 21, 202622.8324.03024.2822.83644,353
January 20, 202622.1722.5022.8822.12391,500
January 16, 202622.8522.84023.2122.52329,128
January 15, 202621.7922.72022.8221.79370,010
January 14, 202621.8421.88022.0621.55164,100
January 13, 202621.9721.65021.9821.5256,900
January 12, 202621.7721.69022.0921.55197,535
January 09, 20262221.98022.2321.73306,300
January 08, 202620.9121.95022.4120.91379,285
January 07, 202621.3720.91021.4220.87286,416
January 06, 202621.3921.38021.5921.3248,237
January 05, 202620.8121.57021.920.81287,600
January 02, 202621.420.85021.420.61333,532
December 31, 202521.121.42021.5120.84583,100
December 30, 202521.2221.1021.3720.95285,729
December 29, 202521.221.22021.3720.89240,625
December 26, 202521.1621.18021.3320.88184,100
December 24, 202520.8221.15021.2120.61164,822
December 23, 202521.521021.5221204,100
December 22, 202521.3921.37021.7421.27283,638
December 19, 202521.5121.31021.7721.071.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved