Advertisement
U.S. Markets close in 3 hrs 14 mins

Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
28.76-0.93 (-3.13%)
As of 12:43PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202429.4429.4428.7228.7628.7667,003
Nov 06, 202428.5830.1228.5229.6929.69716,700
Nov 05, 202425.6926.1025.6426.0626.06185,800
Nov 04, 202425.8725.9925.2425.5125.51220,200
Nov 01, 202426.3226.5625.9526.0926.09248,000
Oct 31, 202426.7026.9026.2126.2126.21178,300
Oct 30, 202426.4927.4126.4926.6326.63288,100
Oct 29, 202426.4626.5426.1726.5426.54222,300
Oct 28, 202426.4026.8526.1926.6226.62235,600
Oct 25, 202427.1827.2226.1326.1726.17347,000
Oct 24, 202424.0727.1524.0626.8826.88787,100
Oct 23, 202423.0323.3622.6823.2823.28301,100
Oct 22, 202423.0323.2922.8723.1023.10463,000
Oct 21, 202424.1424.2423.1023.1523.15399,600
Oct 18, 202424.7224.8324.2524.4524.45528,200
Oct 17, 202424.6824.9124.3924.8224.82322,900
Oct 16, 202424.8325.0224.4624.7624.76406,000
Oct 15, 202424.2325.1024.0124.4124.41294,200
Oct 14, 202423.7324.1823.3324.1024.10368,400
Oct 11, 202422.9324.0722.9323.6923.69355,300
Oct 10, 202422.6722.9422.3222.8022.80399,700
Oct 09, 202422.3923.1622.3922.9122.91466,900
Oct 08, 202423.0423.0422.2922.4922.49440,900
Oct 07, 202423.1923.2622.7422.9222.92360,400
Oct 04, 202423.5723.8023.1823.3123.31375,500
Oct 03, 202422.7523.3722.6823.0823.08382,900
Oct 02, 202422.1923.4522.1323.0023.00769,800
Oct 01, 202421.7022.6921.6522.4122.41870,400
Sep 30, 202421.9922.6521.7622.5822.58470,200
Sep 27, 202422.5322.6821.7521.8921.89347,200
Sep 26, 202422.1422.2121.8822.1022.10209,500
Sep 25, 202422.2122.2121.7621.8121.81191,300
Sep 24, 202422.5922.7622.2122.2322.23225,700
Sep 23, 202423.0923.1222.4222.4722.47255,300
Sep 20, 202423.5423.6422.6922.9122.911,271,100
Sep 19, 202423.0723.8022.8923.7523.75289,700
Sep 18, 202422.0223.6021.7422.5622.56258,200
Sep 17, 202422.1122.5621.8722.0222.02220,100
Sep 16, 202421.6522.0721.1721.9321.93227,500
Sep 13, 202421.1921.7121.0521.5821.58251,500
Sep 12, 202420.7321.0020.3220.8620.86236,400
Sep 11, 202420.7120.7620.0220.7220.72180,000
Sep 10, 202421.0821.2220.4620.9720.97178,400
Sep 09, 202420.9421.3020.5821.0521.05297,100
Sep 06, 202421.3721.4120.5820.9120.91233,800
Sep 05, 202421.6721.6921.1321.2021.20135,200
Sep 04, 202421.3021.7321.1521.4421.44219,600
Sep 03, 202421.5221.8821.3821.5121.51180,800
Aug 30, 202421.9022.0121.4621.7721.77190,800
Aug 29, 202421.9322.0021.4421.8221.82212,200
Aug 28, 202421.6922.2121.4421.7521.75177,200
Aug 27, 202421.9021.9021.3521.7221.72231,100
Aug 26, 202422.3822.4221.9021.9521.95236,000
Aug 23, 202420.2222.3320.2222.0922.09390,400
Aug 22, 202420.0420.2719.7819.9619.96167,300
Aug 21, 202420.0820.0819.5719.9819.98140,900
Aug 20, 202420.4320.4319.8619.8719.87183,300
Aug 19, 202420.2420.5620.0420.5520.55207,700
Aug 16, 202419.7220.4419.7220.2020.20173,300
Aug 15, 202419.5720.3019.5719.8119.81203,600
Aug 14, 202419.3719.4718.8019.4419.44264,200
Aug 13, 202419.2619.3218.7419.3219.32167,600
Aug 12, 202419.4819.7018.8018.9218.92195,000
Aug 09, 202419.4919.6219.0819.2119.21172,200
Aug 08, 202419.5419.5819.0419.5219.52292,400
Aug 07, 202419.4819.6019.1219.2019.20259,600
Aug 06, 202419.1319.2818.6719.0719.07368,400
Aug 05, 202418.8519.5818.1719.1319.13420,200
Aug 02, 202419.4220.1519.0019.9019.90460,600
Aug 01, 202421.4921.8919.9920.1620.16315,900
Jul 31, 202421.5922.4321.2221.5221.52386,700
Jul 30, 202421.5421.7921.2821.6721.67250,200
Jul 29, 202422.6222.6221.3321.4521.45402,900
Jul 26, 202422.8723.1021.9522.6022.60460,100
Jul 25, 202423.8323.8322.3222.6522.65486,700
Jul 24, 202422.9623.4122.3922.4422.44375,300
Jul 23, 202422.4923.5122.2023.1523.15317,400
Jul 22, 202421.9822.9721.5922.9022.90444,700
Jul 19, 202422.1522.9122.0122.2322.23357,400
Jul 18, 202422.7723.7822.5022.7722.77441,900
Jul 17, 202422.1623.4622.1622.9422.94418,700
Jul 16, 202421.5222.7321.4122.5922.59434,800
Jul 15, 202420.3521.5820.3521.1621.16467,400
Jul 12, 202420.5120.8820.2720.3820.38513,700
Jul 11, 202419.5020.4919.3320.3620.36370,400
Jul 10, 202418.3419.0118.3418.9618.96239,900
Jul 09, 202417.9518.2817.7618.2818.28268,000
Jul 08, 202418.1718.2917.8617.9717.97202,700
Jul 05, 202418.6118.6817.8717.9717.97258,900
Jul 03, 202419.0519.1318.5118.5118.51179,100
Jul 02, 202418.6419.1018.6019.0019.00186,500
Jul 01, 202418.8619.1118.4518.7318.73240,500
Jun 28, 202418.2119.1018.2118.9018.90450,100
Jun 27, 202417.6018.0517.4118.0118.01211,000
Jun 26, 202416.8517.5816.8517.5617.56306,800
Jun 25, 202417.3317.3916.8917.0417.04474,500
Jun 24, 202417.0517.5616.9517.4217.42362,100
Jun 21, 202417.1317.1716.8216.8816.881,069,000
Jun 20, 202416.6917.0916.6917.0817.08342,800
Jun 18, 202416.8516.9316.4916.8416.84747,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...