Eagle Bancorp Inc (EGBN) Historical Stock Data

23.15 ↑0.92 (4.14%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EGBN is up 0.95% a day on average. There have been 18 days where Eagle Bancorp Inc closed green and 12 days where EGBN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2322.4923.15↑$0.66 (2.93%)22.2023.51317.40K
2024-07-1922.1522.23↑$0.08 (0.36%)22.0122.91357.09K
2024-07-1822.7722.77↑$0.00 (0.00%)22.5023.78441.92K
2024-07-1722.1622.94↑$0.78 (3.52%)22.1623.46418.26K
2024-07-1621.5222.59↑$1.07 (4.97%)21.4122.73434.76K
2024-07-1520.3521.16↑$0.81 (3.98%)20.3521.58467.41K
2024-07-1220.5120.38↓$0.13 (-0.63%)20.2820.88513.67K
2024-07-1119.5020.36↑$0.86 (4.41%)19.3320.49370.40K
2024-07-1018.3418.96↑$0.62 (3.38%)18.3419.01239.91K
2024-07-0917.9518.28↑$0.33 (1.84%)17.7618.28267.99K
2024-07-0818.1717.97↓$0.20 (-1.10%)17.8618.29202.68K
2024-07-0518.6117.97↓$0.64 (-3.44%)17.8718.68258.90K
2024-07-0319.0518.51↓$0.54 (-2.83%)18.5119.13179.06K
2024-07-0218.6419.00↑$0.36 (1.93%)18.6019.10186.45K
2024-07-0118.8618.73↓$0.13 (-0.69%)18.4519.11240.55K
2024-06-2818.2118.90↑$0.69 (3.79%)18.2119.10450.13K
2024-06-2717.6018.01↑$0.41 (2.33%)17.4118.05211.05K
2024-06-2616.8517.56↑$0.71 (4.21%)16.8517.58306.84K
2024-06-2517.3317.04↓$0.29 (-1.67%)16.8917.39474.48K
2024-06-2417.0517.42↑$0.37 (2.17%)16.9617.56362.06K
2024-06-2117.1316.88↓$0.25 (-1.46%)16.8217.171.07M
2024-06-2016.6917.08↑$0.39 (2.34%)16.6917.09342.75K
2024-06-1816.8516.84↓$0.01 (-0.06%)16.4916.93747.85K
2024-06-1716.2516.82↑$0.57 (3.51%)15.9916.85466.42K
2024-06-1416.7416.33↓$0.41 (-2.45%)16.3016.86266.08K
2024-06-1317.1316.97↓$0.16 (-0.93%)16.6817.13374.07K
2024-06-1217.2517.05↓$0.20 (-1.16%)16.8417.73323.29K
2024-06-1116.4016.59↑$0.19 (1.16%)16.2416.69278.46K
2024-06-1017.2516.64↓$0.61 (-3.54%)16.5017.25304.17K
2024-06-0717.0717.34↑$0.27 (1.58%)16.9417.43207.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$EGBN what calls are you guys jacked to the tits on?

0 Like Report
substancetag

$EGBN I’m expecting a breakout here in the next week

0 Like Report
tighttechniq

$EGBN when this finally break out we could see huge upside

0 Like Report
substancetag

$EGBN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report