Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

26.09 -0.12 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.28 301,080 +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.