Canada markets open in 2 hours 29 minutes

Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.80+0.18 (+0.83%)
At close: 04:00PM EDT
21.68 -0.12 (-0.55%)
After hours: 06:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202421.5222.0521.3421.8021.80179,100
Apr 19, 202420.2521.6420.0521.6221.62413,600
Apr 18, 202420.5420.8620.4320.5220.52158,700
Apr 17, 202420.2620.7520.2620.4320.43232,900
Apr 17, 20240.45 Dividend
Apr 16, 202421.2121.2220.8320.9320.48237,900
Apr 15, 202421.6021.7721.0221.3120.85257,300
Apr 12, 202420.9921.3720.7721.3320.87172,400
Apr 11, 202421.3321.4520.9521.2020.74182,100
Apr 10, 202422.1322.1321.0421.2020.74534,500
Apr 09, 202422.7223.0922.6222.8122.32154,000
Apr 08, 202422.2522.7422.2522.5922.10118,400
Apr 05, 202422.2022.4121.9222.2221.74119,500
Apr 04, 202422.7822.8222.2922.3721.89220,400
Apr 03, 202422.0822.3222.0322.1021.62150,500
Apr 02, 202422.2822.4122.0322.2521.77209,200
Apr 01, 202423.5423.9422.5722.7422.25258,100
Mar 28, 202423.1723.6423.0823.4922.98367,400
Mar 27, 202422.1023.2822.1023.1622.66268,400
Mar 26, 202422.5522.6721.9522.1021.62222,200
Mar 25, 202422.4522.8222.1122.4721.99233,600
Mar 22, 202422.8322.9421.9322.2621.78300,600
Mar 21, 202422.5923.3222.3922.7722.28245,200
Mar 20, 202421.3422.8421.1822.5222.04419,000
Mar 19, 202421.8022.3121.5421.5621.10343,900
Mar 18, 202422.3422.3421.6421.9421.47306,600
Mar 15, 202421.8022.6021.8022.1321.653,036,100
Mar 14, 202422.6822.8121.4021.7521.28648,600
Mar 13, 202422.9823.3722.4322.7822.29388,800
Mar 12, 202423.7823.7822.6323.0822.58423,300
Mar 11, 202423.6924.1123.2823.8523.34317,600
Mar 08, 202424.0124.0223.5123.6823.17197,700
Mar 07, 202423.8124.0623.1323.4922.98196,300
Mar 06, 202423.1323.9122.4223.4022.90311,200
Mar 05, 202422.3923.4322.2023.0522.55333,900
Mar 04, 202423.7023.9621.7422.5322.05346,500
Mar 01, 202423.6523.8322.9623.6123.10161,800
Feb 29, 202423.7824.2723.6023.8223.31194,000
Feb 28, 202422.9923.5322.8423.0822.58171,400
Feb 27, 202423.3623.7122.8723.2222.72140,100
Feb 26, 202423.4523.7223.0523.1222.62167,900
Feb 23, 202423.3823.8323.1423.6723.16221,800
Feb 22, 202423.8823.9023.1523.5923.08283,600
Feb 21, 202423.9824.2023.5523.7723.26197,400
Feb 20, 202423.9924.4623.9924.0823.56170,600
Feb 16, 202424.4224.6024.1924.4523.92209,500
Feb 15, 202423.7025.0523.7024.7924.26219,700
Feb 14, 202423.5423.9322.9723.5923.08232,400
Feb 13, 202423.1523.3622.4823.0922.59388,200
Feb 12, 202423.4524.7223.4124.2623.74207,400
Feb 09, 202422.9323.5322.1623.4722.97230,300
Feb 08, 202422.7723.1322.5422.9222.43190,100
Feb 07, 202423.6123.6122.3222.8022.31321,400
Feb 06, 202423.7024.0623.3423.5123.00223,400
Feb 05, 202424.0124.0323.2823.6623.15149,400
Feb 02, 202423.2724.8623.2624.3923.87244,000
Feb 01, 202425.0125.1522.8024.1623.64525,600
Jan 31, 202426.8827.1124.7424.7924.26700,200
Jan 30, 202427.1527.7227.0127.6427.05161,900
Jan 29, 202427.3227.3726.6627.2926.70204,200
Jan 26, 202427.5628.2527.2827.3226.73214,000
Jan 25, 202428.0428.3726.5127.0926.51292,500
Jan 24, 202427.9428.3327.5627.8627.26231,900
Jan 23, 202428.1628.3927.2127.4226.83122,800
Jan 22, 202427.4527.9327.4427.9027.30256,100
Jan 19, 202426.8827.3326.4127.2926.70221,200
Jan 18, 202426.7526.9126.2126.7426.17269,000
Jan 17, 202426.5027.0326.1626.5225.95141,400
Jan 16, 202426.7027.2626.5226.8026.22133,400
Jan 12, 202427.8428.2126.8227.2626.67146,000
Jan 11, 202428.0228.0226.9527.7227.12224,600
Jan 10, 202428.6528.6928.0228.1227.52215,200
Jan 10, 20240.45 Dividend
Jan 09, 202429.2029.3028.7828.9827.92245,800
Jan 08, 202429.1229.7128.8829.5728.48168,700
Jan 05, 202429.1930.0529.1029.2528.18263,600
Jan 04, 202428.4029.7228.0429.2728.20202,300
Jan 03, 202429.5829.5828.2528.3327.29248,400
Jan 02, 202429.8130.6029.6329.8528.75370,000
Dec 29, 202330.7731.0730.0230.1429.03255,100
Dec 28, 202331.0031.2030.7630.9729.83122,200
Dec 27, 202331.2231.3330.9831.0729.93161,200
Dec 26, 202330.8931.3830.7131.1930.05153,100
Dec 22, 202330.9131.5130.4130.6729.54172,900
Dec 21, 202330.5731.2030.0030.5129.39189,800
Dec 20, 202331.1531.8630.1030.1029.00400,600
Dec 19, 202330.0031.3129.9730.9629.82267,800
Dec 18, 202330.5530.6729.5729.6928.60225,100
Dec 15, 202331.9731.9730.3930.4529.33964,600
Dec 14, 202330.4831.2029.9430.8729.74401,200
Dec 13, 202326.3429.2526.3429.1828.11349,600
Dec 12, 202326.5126.8826.2626.4625.49196,400
Dec 11, 202326.4326.7526.1726.5625.59142,400
Dec 08, 202326.1326.7526.0026.3325.36178,700
Dec 07, 202325.5926.2225.4226.1525.19135,400
Dec 06, 202325.7426.4925.4425.5624.62129,000
Dec 05, 202325.8225.8225.2625.2924.36125,800
Dec 04, 202325.4026.0625.2625.8824.93201,300
Dec 01, 202323.5825.7923.2525.6624.72241,700
Nov 30, 202324.1624.6723.5923.7422.87158,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...