Eagle Bancorp Inc (NQ: EGBN )

25.51 -0.58 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	25.87	25.99	25.24	25.51	220,207	-0.58(-2.22%)
Nov 01, 2024	26.32	26.56	25.95	26.09	247,999	-0.12(-0.46%)
Oct 31, 2024	26.70	26.89	26.21	26.21	178,268	-0.42(-1.58%)
Oct 30, 2024	26.49	27.41	26.49	26.63	288,128	+0.09(+0.34%)
Oct 29, 2024	26.46	26.54	26.17	26.54	222,347	-0.08(-0.30%)
Oct 28, 2024	26.40	26.85	26.19	26.62	235,624	+0.45(+1.72%)
Oct 25, 2024	27.18	27.22	26.13	26.17	347,000	-0.71(-2.64%)
Oct 24, 2024	24.07	27.15	24.06	26.88	787,157	+3.60(+15.46%)
Oct 23, 2024	23.03	23.36	22.68	23.28	301,081	+0.18(+0.78%)
Oct 22, 2024	23.03	23.29	22.87	23.10	462,943	-0.05(-0.22%)
Oct 21, 2024	24.14	24.24	23.10	23.15	399,610	-1.14(-4.67%)
Oct 18, 2024	24.55	24.66	24.09	24.29	531,744	-0.37(-1.49%)
Oct 17, 2024	24.51	24.74	24.23	24.65	325,081	+0.06(+0.24%)
Oct 16, 2024	24.66	24.85	24.29	24.59	408,731	+0.35(+1.43%)
Oct 15, 2024	24.07	24.93	23.85	24.25	296,230	+0.31(+1.29%)
Oct 14, 2024	23.57	24.02	23.17	23.94	370,942	+0.41(+1.73%)
Oct 11, 2024	22.78	23.91	22.78	23.53	357,759	+0.88(+3.90%)
Oct 10, 2024	22.52	22.79	22.17	22.65	402,428	-0.11(-0.48%)
Oct 09, 2024	22.24	23.00	22.24	22.76	470,075	+0.42(+1.87%)
Oct 08, 2024	22.88	22.88	22.14	22.34	443,916	-0.43(-1.88%)
Oct 07, 2024	23.03	23.10	22.59	22.77	362,828	-0.39(-1.67%)
Oct 04, 2024	23.41	23.64	23.02	23.15	378,039	+0.23(+1.00%)
Oct 03, 2024	22.60	23.21	22.53	22.92	385,491	+0.08(+0.35%)
Oct 02, 2024	22.04	23.29	21.98	22.84	775,027	+0.59(+2.63%)
Oct 01, 2024	21.55	22.54	21.50	22.26	876,301	-0.17(-0.75%)
Sep 30, 2024	21.84	22.50	21.61	22.43	473,416	+0.69(+3.15%)
Sep 27, 2024	22.38	22.53	21.60	21.74	349,534	-0.21(-0.95%)
Sep 26, 2024	21.99	22.06	21.73	21.95	210,915	+0.29(+1.33%)
Sep 25, 2024	22.06	22.06	21.61	21.66	192,575	-0.42(-1.89%)
Sep 24, 2024	22.44	22.61	22.06	22.08	227,214	-0.24(-1.07%)
Sep 23, 2024	22.93	22.96	22.27	22.32	257,040	-0.44(-1.92%)
Sep 20, 2024	23.38	23.48	22.54	22.76	1,279,708	-0.83(-3.54%)
Sep 19, 2024	22.91	23.64	22.74	23.59	291,634	+1.18(+5.27%)
Sep 18, 2024	21.87	23.44	21.59	22.41	259,920	+0.54(+2.45%)
Sep 17, 2024	21.96	22.41	21.72	21.87	221,632	+0.09(+0.41%)
Sep 16, 2024	21.50	21.92	21.03	21.78	229,072	+0.35(+1.62%)
Sep 13, 2024	21.05	21.56	20.91	21.43	253,218	+0.72(+3.45%)
Sep 12, 2024	20.59	20.86	20.18	20.72	238,017	+0.14(+0.68%)
Sep 11, 2024	20.57	20.62	19.88	20.58	181,268	-0.25(-1.19%)
Sep 10, 2024	20.94	21.07	20.32	20.83	179,656	-0.08(-0.38%)
Sep 09, 2024	20.80	21.16	20.44	20.91	299,068	+0.14(+0.67%)
Sep 06, 2024	21.23	21.27	20.44	20.77	235,368	-0.29(-1.37%)
Sep 05, 2024	21.52	21.54	20.99	21.06	136,155	-0.24(-1.12%)
Sep 04, 2024	21.16	21.58	21.01	21.30	221,090	-0.07(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.