NasdaqCM - Nasdaq Real Time Price USD

Eagle Bancorp, Inc. (EGBN)

Compare
29.34 -0.35 (-1.18%)
As of 10:34 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 29.44 29.44 28.85 29.34 29.34 37,627
Nov 6, 2024 28.58 30.12 28.52 29.69 29.69 716,700
Nov 5, 2024 25.69 26.10 25.64 26.06 26.06 185,800
Nov 4, 2024 25.87 25.99 25.24 25.51 25.51 220,200
Nov 1, 2024 26.32 26.56 25.95 26.09 26.09 248,000
Oct 31, 2024 26.70 26.90 26.21 26.21 26.21 178,300
Oct 30, 2024 26.49 27.41 26.49 26.63 26.63 288,100
Oct 29, 2024 26.46 26.54 26.17 26.54 26.54 222,300
Oct 28, 2024 26.40 26.85 26.19 26.62 26.62 235,600
Oct 25, 2024 27.18 27.22 26.13 26.17 26.17 347,000
Oct 24, 2024 24.07 27.15 24.06 26.88 26.88 787,100
Oct 23, 2024 23.03 23.36 22.68 23.28 23.28 301,100
Oct 22, 2024 23.03 23.29 22.87 23.10 23.10 463,000
Oct 21, 2024 0.17 Dividend
Oct 21, 2024 24.14 24.24 23.10 23.15 23.15 399,600
Oct 18, 2024 24.72 24.83 24.25 24.45 24.29 528,200
Oct 17, 2024 24.68 24.91 24.39 24.82 24.65 322,900
Oct 16, 2024 24.83 25.02 24.46 24.76 24.59 406,000
Oct 15, 2024 24.23 25.10 24.01 24.41 24.25 294,200
Oct 14, 2024 23.73 24.18 23.33 24.10 23.94 368,400
Oct 11, 2024 22.93 24.07 22.93 23.69 23.53 355,300
Oct 10, 2024 22.67 22.94 22.32 22.80 22.65 399,700
Oct 9, 2024 22.39 23.16 22.39 22.91 22.76 466,900
Oct 8, 2024 23.04 23.04 22.29 22.49 22.34 440,900
Oct 7, 2024 23.19 23.26 22.74 22.92 22.77 360,400
Oct 4, 2024 23.57 23.80 23.18 23.31 23.15 375,500
Oct 3, 2024 22.75 23.37 22.68 23.08 22.92 382,900
Oct 2, 2024 22.19 23.45 22.13 23.00 22.84 769,800
Oct 1, 2024 21.70 22.69 21.65 22.41 22.26 870,400
Sep 30, 2024 21.99 22.65 21.76 22.58 22.43 470,200
Sep 27, 2024 22.53 22.68 21.75 21.89 21.74 347,200
Sep 26, 2024 22.14 22.21 21.88 22.10 21.95 209,500
Sep 25, 2024 22.21 22.21 21.76 21.81 21.66 191,300
Sep 24, 2024 22.59 22.76 22.21 22.23 22.08 225,700
Sep 23, 2024 23.09 23.12 22.42 22.47 22.32 255,300
Sep 20, 2024 23.54 23.64 22.69 22.91 22.76 1,271,100
Sep 19, 2024 23.07 23.80 22.89 23.75 23.59 289,700
Sep 18, 2024 22.02 23.60 21.74 22.56 22.41 258,200
Sep 17, 2024 22.11 22.56 21.87 22.02 21.87 220,100
Sep 16, 2024 21.65 22.07 21.17 21.93 21.78 227,500
Sep 13, 2024 21.19 21.71 21.05 21.58 21.43 251,500
Sep 12, 2024 20.73 21.00 20.32 20.86 20.72 236,400
Sep 11, 2024 20.71 20.76 20.02 20.72 20.58 180,000
Sep 10, 2024 21.08 21.22 20.46 20.97 20.83 178,400
Sep 9, 2024 20.94 21.30 20.58 21.05 20.91 297,100
Sep 6, 2024 21.37 21.41 20.58 20.91 20.77 233,800
Sep 5, 2024 21.67 21.69 21.13 21.20 21.06 135,200
Sep 4, 2024 21.30 21.73 21.15 21.44 21.30 219,600
Sep 3, 2024 21.52 21.88 21.38 21.51 21.36 180,800
Aug 30, 2024 21.90 22.01 21.46 21.77 21.62 190,800
Aug 29, 2024 21.93 22.00 21.44 21.82 21.67 212,200
Aug 28, 2024 21.69 22.21 21.44 21.75 21.60 177,200
Aug 27, 2024 21.90 21.90 21.35 21.72 21.57 231,100
Aug 26, 2024 22.38 22.42 21.90 21.95 21.80 236,000
Aug 23, 2024 20.22 22.33 20.22 22.09 21.94 390,400
Aug 22, 2024 20.04 20.27 19.78 19.96 19.83 167,300
Aug 21, 2024 20.08 20.08 19.57 19.98 19.85 140,900
Aug 20, 2024 20.43 20.43 19.86 19.87 19.74 183,300
Aug 19, 2024 20.24 20.56 20.04 20.55 20.41 207,700
Aug 16, 2024 19.72 20.44 19.72 20.20 20.06 173,300
Aug 15, 2024 19.57 20.30 19.57 19.81 19.68 203,600
Aug 14, 2024 19.37 19.47 18.80 19.44 19.31 264,200
Aug 13, 2024 19.26 19.32 18.74 19.32 19.19 167,600
Aug 12, 2024 19.48 19.70 18.80 18.92 18.79 195,000
Aug 9, 2024 19.49 19.62 19.08 19.21 19.08 172,200
Aug 8, 2024 19.54 19.58 19.04 19.52 19.39 292,400
Aug 7, 2024 19.48 19.60 19.12 19.20 19.07 259,600
Aug 6, 2024 19.13 19.28 18.67 19.07 18.94 368,400
Aug 5, 2024 18.85 19.58 18.17 19.13 19.00 420,200
Aug 2, 2024 19.42 20.15 19.00 19.90 19.77 460,600
Aug 1, 2024 21.49 21.89 19.99 20.16 20.02 315,900
Jul 31, 2024 21.59 22.43 21.22 21.52 21.37 386,700
Jul 30, 2024 21.54 21.79 21.28 21.67 21.52 250,200
Jul 29, 2024 22.62 22.62 21.33 21.45 21.31 402,900
Jul 26, 2024 22.87 23.10 21.95 22.60 22.45 460,100
Jul 25, 2024 23.83 23.83 22.32 22.65 22.50 486,700
Jul 24, 2024 22.96 23.41 22.39 22.44 22.29 375,300
Jul 23, 2024 22.49 23.51 22.20 23.15 22.99 317,400
Jul 22, 2024 21.98 22.97 21.59 22.90 22.75 444,700
Jul 19, 2024 0.45 Dividend
Jul 19, 2024 22.15 22.91 22.01 22.23 22.08 357,400
Jul 18, 2024 22.77 23.78 22.50 22.77 22.17 441,900
Jul 17, 2024 22.16 23.46 22.16 22.94 22.33 418,700
Jul 16, 2024 21.52 22.73 21.41 22.59 21.99 434,800
Jul 15, 2024 20.35 21.58 20.35 21.16 20.60 467,400
Jul 12, 2024 20.51 20.88 20.27 20.38 19.84 513,700
Jul 11, 2024 19.50 20.49 19.33 20.36 19.82 370,400
Jul 10, 2024 18.34 19.01 18.34 18.96 18.46 239,900
Jul 9, 2024 17.95 18.28 17.76 18.28 17.80 268,000
Jul 8, 2024 18.17 18.29 17.86 17.97 17.50 202,700
Jul 5, 2024 18.61 18.68 17.87 17.97 17.50 258,900
Jul 3, 2024 19.05 19.13 18.51 18.51 18.02 179,100
Jul 2, 2024 18.64 19.10 18.60 19.00 18.50 186,500
Jul 1, 2024 18.86 19.11 18.45 18.73 18.24 240,500
Jun 28, 2024 18.21 19.10 18.21 18.90 18.40 450,100
Jun 27, 2024 17.60 18.05 17.41 18.01 17.53 211,000
Jun 26, 2024 16.85 17.58 16.85 17.56 17.10 306,800
Jun 25, 2024 17.33 17.39 16.89 17.04 16.59 474,500
Jun 24, 2024 17.05 17.56 16.95 17.42 16.96 362,100
Jun 21, 2024 17.13 17.17 16.82 16.88 16.43 1,069,000
Jun 20, 2024 16.69 17.09 16.69 17.08 16.63 342,800
Jun 18, 2024 16.85 16.93 16.49 16.84 16.40 747,900
Jun 17, 2024 16.25 16.85 15.99 16.82 16.38 466,400
Jun 14, 2024 16.74 16.86 16.30 16.33 15.90 266,100
Jun 13, 2024 17.13 17.13 16.68 16.97 16.52 374,100
Jun 12, 2024 17.25 17.73 16.84 17.05 16.60 323,300
Jun 11, 2024 16.40 16.69 16.24 16.59 16.15 278,300
Jun 10, 2024 17.25 17.25 16.50 16.64 16.20 304,200
Jun 7, 2024 17.07 17.43 16.94 17.34 16.88 207,600
Jun 6, 2024 17.31 17.47 17.07 17.31 16.85 191,700
Jun 5, 2024 17.40 17.50 17.15 17.25 16.79 275,700
Jun 4, 2024 17.59 17.84 17.20 17.22 16.77 316,300
Jun 3, 2024 18.29 18.29 17.78 17.88 17.41 417,500
May 31, 2024 17.70 18.22 17.64 18.03 17.55 279,800
May 30, 2024 17.46 17.68 17.31 17.45 16.99 325,300
May 29, 2024 17.50 17.52 16.76 17.10 16.65 421,100
May 28, 2024 18.67 18.75 17.77 17.84 17.37 406,200
May 24, 2024 19.28 19.28 18.50 18.59 18.10 270,000
May 23, 2024 20.40 20.40 18.97 19.12 18.62 348,500
May 22, 2024 20.40 20.67 20.15 20.31 19.77 222,100
May 21, 2024 20.41 20.75 20.41 20.50 19.96 273,000
May 20, 2024 20.80 21.07 20.39 20.44 19.90 209,100
May 17, 2024 20.81 21.06 20.54 20.72 20.17 226,100
May 16, 2024 20.32 20.87 20.17 20.70 20.15 285,700
May 15, 2024 20.40 20.53 20.17 20.37 19.83 281,000
May 14, 2024 20.22 20.36 20.02 20.05 19.52 219,000
May 13, 2024 20.08 20.32 19.84 19.97 19.44 517,900
May 10, 2024 20.15 20.32 19.83 19.94 19.41 270,500
May 9, 2024 19.81 20.25 19.68 20.18 19.65 184,900
May 8, 2024 19.32 19.93 19.13 19.76 19.24 275,200
May 7, 2024 20.11 20.26 19.72 19.76 19.24 260,500
May 6, 2024 20.19 20.33 20.00 20.09 19.56 182,700
May 3, 2024 20.26 20.43 20.01 20.03 19.50 251,200
May 2, 2024 19.12 19.89 19.06 19.79 19.27 413,500
May 1, 2024 18.69 19.43 18.47 18.97 18.47 478,600
Apr 30, 2024 18.67 18.99 18.40 18.49 18.00 574,500
Apr 29, 2024 19.70 19.70 18.83 18.96 18.46 500,200
Apr 26, 2024 19.97 20.03 19.15 19.41 18.90 389,600
Apr 25, 2024 21.13 21.13 18.60 19.96 19.43 857,300
Apr 24, 2024 21.86 22.31 21.82 22.24 21.65 213,300
Apr 23, 2024 21.72 22.55 21.56 22.27 21.68 305,800
Apr 22, 2024 21.52 22.05 21.34 21.80 21.22 179,100
Apr 19, 2024 20.25 21.64 20.05 21.62 21.05 413,600
Apr 18, 2024 20.54 20.86 20.43 20.52 19.98 158,700
Apr 17, 2024 0.45 Dividend
Apr 17, 2024 20.26 20.75 20.26 20.43 19.89 232,900
Apr 16, 2024 21.21 21.22 20.83 20.93 19.94 237,900
Apr 15, 2024 21.60 21.77 21.02 21.31 20.30 257,300
Apr 12, 2024 20.99 21.37 20.77 21.33 20.32 172,400
Apr 11, 2024 21.33 21.45 20.95 21.20 20.20 182,100
Apr 10, 2024 22.13 22.13 21.04 21.20 20.20 534,500
Apr 9, 2024 22.72 23.09 22.62 22.81 21.73 154,000
Apr 8, 2024 22.25 22.74 22.25 22.59 21.52 118,400
Apr 5, 2024 22.20 22.41 21.92 22.22 21.17 119,500
Apr 4, 2024 22.78 22.82 22.29 22.37 21.31 220,400
Apr 3, 2024 22.08 22.32 22.03 22.10 21.05 150,500
Apr 2, 2024 22.28 22.41 22.03 22.25 21.20 209,200
Apr 1, 2024 23.54 23.94 22.57 22.74 21.66 258,100
Mar 28, 2024 23.17 23.64 23.08 23.49 22.38 367,400
Mar 27, 2024 22.10 23.28 22.10 23.16 22.06 268,400
Mar 26, 2024 22.55 22.67 21.95 22.10 21.05 222,200
Mar 25, 2024 22.45 22.82 22.11 22.47 21.41 233,600
Mar 22, 2024 22.83 22.94 21.93 22.26 21.21 300,600
Mar 21, 2024 22.59 23.32 22.39 22.77 21.69 245,200
Mar 20, 2024 21.34 22.84 21.18 22.52 21.45 419,000
Mar 19, 2024 21.80 22.31 21.54 21.56 20.54 343,900
Mar 18, 2024 22.34 22.34 21.64 21.94 20.90 306,600
Mar 15, 2024 21.80 22.60 21.80 22.13 21.08 3,036,100
Mar 14, 2024 22.68 22.81 21.40 21.75 20.72 648,600
Mar 13, 2024 22.98 23.37 22.43 22.78 21.70 388,800
Mar 12, 2024 23.78 23.78 22.63 23.08 21.99 423,300
Mar 11, 2024 23.69 24.11 23.28 23.85 22.72 317,600
Mar 8, 2024 24.01 24.02 23.51 23.68 22.56 197,700
Mar 7, 2024 23.81 24.06 23.13 23.49 22.38 196,300
Mar 6, 2024 23.13 23.91 22.42 23.40 22.29 311,200
Mar 5, 2024 22.39 23.43 22.20 23.05 21.96 333,900
Mar 4, 2024 23.70 23.96 21.74 22.53 21.46 346,500
Mar 1, 2024 23.65 23.83 22.96 23.61 22.49 161,800
Feb 29, 2024 23.78 24.27 23.60 23.82 22.69 194,000
Feb 28, 2024 22.99 23.53 22.84 23.08 21.99 171,400
Feb 27, 2024 23.36 23.71 22.87 23.22 22.12 140,100
Feb 26, 2024 23.45 23.72 23.05 23.12 22.03 167,900
Feb 23, 2024 23.38 23.83 23.14 23.67 22.55 221,800
Feb 22, 2024 23.88 23.90 23.15 23.59 22.47 283,600
Feb 21, 2024 23.98 24.20 23.55 23.77 22.65 197,400
Feb 20, 2024 23.99 24.46 23.99 24.08 22.94 170,600
Feb 16, 2024 24.42 24.60 24.19 24.45 23.29 209,500
Feb 15, 2024 23.70 25.05 23.70 24.79 23.62 219,700
Feb 14, 2024 23.54 23.93 22.97 23.59 22.47 232,400
Feb 13, 2024 23.15 23.36 22.48 23.09 22.00 388,200
Feb 12, 2024 23.45 24.72 23.41 24.26 23.11 207,400
Feb 9, 2024 22.93 23.53 22.16 23.47 22.36 230,300
Feb 8, 2024 22.77 23.13 22.54 22.92 21.84 190,100
Feb 7, 2024 23.61 23.61 22.32 22.80 21.72 321,400
Feb 6, 2024 23.70 24.06 23.34 23.51 22.40 223,400
Feb 5, 2024 24.01 24.03 23.28 23.66 22.54 149,400
Feb 2, 2024 23.27 24.86 23.26 24.39 23.24 244,000
Feb 1, 2024 25.01 25.15 22.80 24.16 23.02 525,600
Jan 31, 2024 26.88 27.11 24.74 24.79 23.62 700,200
Jan 30, 2024 27.15 27.72 27.01 27.64 26.33 161,900
Jan 29, 2024 27.32 27.37 26.66 27.29 26.00 204,200
Jan 26, 2024 27.56 28.25 27.28 27.32 26.03 214,000
Jan 25, 2024 28.04 28.37 26.51 27.09 25.81 292,500
Jan 24, 2024 27.94 28.33 27.56 27.86 26.54 231,900
Jan 23, 2024 28.16 28.39 27.21 27.42 26.12 122,800
Jan 22, 2024 27.45 27.93 27.44 27.90 26.58 256,100
Jan 19, 2024 26.88 27.33 26.41 27.29 26.00 221,200
Jan 18, 2024 26.75 26.91 26.21 26.74 25.47 269,000
Jan 17, 2024 26.50 27.03 26.16 26.52 25.27 141,400
Jan 16, 2024 26.70 27.26 26.52 26.80 25.53 133,400
Jan 12, 2024 27.84 28.21 26.82 27.26 25.97 146,000
Jan 11, 2024 28.02 28.02 26.95 27.72 26.41 224,600
Jan 10, 2024 0.45 Dividend
Jan 10, 2024 28.65 28.69 28.02 28.12 26.79 215,200
Jan 9, 2024 29.20 29.30 28.78 28.98 27.18 245,800
Jan 8, 2024 29.12 29.71 28.88 29.57 27.73 168,700
Jan 5, 2024 29.19 30.05 29.10 29.25 27.43 263,600
Jan 4, 2024 28.40 29.72 28.04 29.27 27.45 202,300
Jan 3, 2024 29.58 29.58 28.25 28.33 26.57 248,400
Jan 2, 2024 29.81 30.60 29.63 29.85 28.00 370,000
Dec 29, 2023 30.77 31.07 30.02 30.14 28.27 255,100
Dec 28, 2023 31.00 31.20 30.76 30.97 29.05 122,200
Dec 27, 2023 31.22 31.33 30.98 31.07 29.14 161,200
Dec 26, 2023 30.89 31.38 30.71 31.19 29.25 153,100
Dec 22, 2023 30.91 31.51 30.41 30.67 28.77 172,900
Dec 21, 2023 30.57 31.20 30.00 30.51 28.62 189,800
Dec 20, 2023 31.15 31.86 30.10 30.10 28.23 400,600
Dec 19, 2023 30.00 31.31 29.97 30.96 29.04 267,800
Dec 18, 2023 30.55 30.67 29.57 29.69 27.85 225,100
Dec 15, 2023 31.97 31.97 30.39 30.45 28.56 964,600
Dec 14, 2023 30.48 31.20 29.94 30.87 28.95 401,200
Dec 13, 2023 26.34 29.25 26.34 29.18 27.37 349,600
Dec 12, 2023 26.51 26.88 26.26 26.46 24.82 196,400
Dec 11, 2023 26.43 26.75 26.17 26.56 24.91 142,400
Dec 8, 2023 26.13 26.75 26.00 26.33 24.69 178,700
Dec 7, 2023 25.59 26.22 25.42 26.15 24.53 135,400
Dec 6, 2023 25.74 26.49 25.44 25.56 23.97 129,000
Dec 5, 2023 25.82 25.82 25.26 25.29 23.72 125,800
Dec 4, 2023 25.40 26.06 25.26 25.88 24.27 201,300
Dec 1, 2023 23.58 25.79 23.25 25.66 24.07 241,700
Nov 30, 2023 24.16 24.67 23.59 23.74 22.27 158,700
Nov 29, 2023 23.80 24.73 23.80 24.01 22.52 219,900
Nov 28, 2023 23.52 23.55 23.10 23.47 22.01 144,700
Nov 27, 2023 23.62 23.76 23.34 23.59 22.12 182,700
Nov 24, 2023 23.82 24.05 23.58 23.72 22.25 58,800
Nov 22, 2023 23.96 23.96 23.50 23.83 22.35 214,000
Nov 21, 2023 23.93 24.09 23.37 23.60 22.13 248,900
Nov 20, 2023 24.45 24.45 24.05 24.13 22.63 117,200
Nov 17, 2023 24.33 24.64 23.97 24.28 22.77 189,900
Nov 16, 2023 24.31 24.36 23.41 23.88 22.40 162,800
Nov 15, 2023 23.79 24.66 23.74 24.18 22.68 227,400
Nov 14, 2023 22.50 23.89 22.21 23.60 22.13 204,900
Nov 13, 2023 21.17 21.42 20.95 21.29 19.97 113,300
Nov 10, 2023 21.60 21.74 21.10 21.27 19.95 154,900
Nov 9, 2023 21.80 21.87 21.19 21.45 20.12 180,800
Nov 8, 2023 22.45 22.45 21.29 21.70 20.35 223,300
Nov 7, 2023 22.88 22.88 22.30 22.46 21.07 118,600

Related Tickers