Eagle Bancorp Inc (EGBN) Historical Stock Data
20.03 ↑0.24 (1.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EGBN is down -0.05% a day on average. There have been 16 days where Eagle Bancorp Inc closed green and 14 days where EGBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 19.12 | 19.79 | ↑$0.67 (3.50%) | 19.06 | 19.89 | 413.47K |
| 2024-05-01 | 18.69 | 18.97 | ↑$0.28 (1.50%) | 18.47 | 19.43 | 478.58K |
| 2024-04-30 | 18.67 | 18.49 | ↓$0.18 (-0.96%) | 18.40 | 18.99 | 574.54K |
| 2024-04-29 | 19.71 | 18.96 | ↓$0.74 (-3.78%) | 18.83 | 19.71 | 500.18K |
| 2024-04-26 | 19.97 | 19.41 | ↓$0.56 (-2.80%) | 19.15 | 20.03 | 389.65K |
| 2024-04-25 | 21.13 | 19.96 | ↓$1.17 (-5.54%) | 18.60 | 21.13 | 857.34K |
| 2024-04-24 | 21.86 | 22.24 | ↑$0.38 (1.74%) | 21.82 | 22.31 | 213.28K |
| 2024-04-23 | 21.72 | 22.27 | ↑$0.55 (2.53%) | 21.56 | 22.55 | 305.78K |
| 2024-04-22 | 21.52 | 21.80 | ↑$0.28 (1.30%) | 21.34 | 22.05 | 179.14K |
| 2024-04-19 | 20.25 | 21.62 | ↑$1.37 (6.77%) | 20.05 | 21.64 | 413.59K |
| 2024-04-18 | 20.54 | 20.52 | ↓$0.02 (-0.10%) | 20.43 | 20.86 | 158.72K |
| 2024-04-17 | 20.26 | 20.43 | ↑$0.17 (0.84%) | 20.26 | 20.75 | 232.90K |
| 2024-04-16 | 21.21 | 20.93 | ↓$0.28 (-1.32%) | 20.83 | 21.22 | 237.89K |
| 2024-04-15 | 21.60 | 21.31 | ↓$0.29 (-1.34%) | 21.02 | 21.77 | 257.34K |
| 2024-04-12 | 20.99 | 21.33 | ↑$0.34 (1.62%) | 20.77 | 21.37 | 172.44K |
| 2024-04-11 | 21.33 | 21.20 | ↓$0.13 (-0.61%) | 20.95 | 21.45 | 182.14K |
| 2024-04-10 | 22.13 | 21.20 | ↓$0.93 (-4.20%) | 21.04 | 22.13 | 534.52K |
| 2024-04-09 | 22.72 | 22.81 | ↑$0.09 (0.40%) | 22.62 | 23.09 | 154.04K |
| 2024-04-08 | 22.25 | 22.59 | ↑$0.34 (1.53%) | 22.25 | 22.74 | 118.38K |
| 2024-04-05 | 22.20 | 22.22 | ↑$0.02 (0.09%) | 21.92 | 22.41 | 119.53K |
| 2024-04-04 | 22.78 | 22.37 | ↓$0.41 (-1.80%) | 22.29 | 22.82 | 220.17K |
| 2024-04-03 | 22.08 | 22.10 | ↑$0.02 (0.09%) | 22.03 | 22.32 | 150.54K |
| 2024-04-02 | 22.28 | 22.25 | ↓$0.03 (-0.13%) | 22.03 | 22.41 | 209.21K |
| 2024-04-01 | 23.54 | 22.74 | ↓$0.80 (-3.40%) | 22.57 | 23.94 | 258.08K |
| 2024-03-28 | 23.17 | 23.49 | ↑$0.32 (1.38%) | 23.08 | 23.64 | 367.38K |
| 2024-03-27 | 22.10 | 23.16 | ↑$1.06 (4.80%) | 22.10 | 23.28 | 268.44K |
| 2024-03-26 | 22.55 | 22.10 | ↓$0.45 (-2.00%) | 21.95 | 22.67 | 222.24K |
| 2024-03-25 | 22.45 | 22.47 | ↑$0.02 (0.09%) | 22.11 | 22.82 | 233.58K |
| 2024-03-22 | 22.83 | 22.26 | ↓$0.57 (-2.50%) | 21.93 | 22.94 | 300.65K |
| 2024-03-21 | 22.59 | 22.77 | ↑$0.18 (0.80%) | 22.39 | 23.32 | 245.23K |
Create an account or log in to view more rows.
$EGBN what calls are you guys jacked to the tits on?
$EGBN my hands are made out of diamonds
$EGBN dont be a POS today
$EGBN bull flag
breakout!
$EGBN every dip gets bought up.
$EGBN I’m expecting a breakout here in the next week
$EGBN when this finally break out we could see huge upside
$EGBN Reinvest your dividends
$EGBN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EGBN eyeing for a scalp