EGBN Quote, Trading Chart, Eagle Bancorp Inc.

home / stock / egbn / egbn quote

Stock Information
Company Name: Eagle Bancorp Inc.
Stock Symbol: EGBN
Market: NASDAQ
Website: eaglebankcorp.com
Menu
EGBN EGBN Quote EGBN Short EGBN News EGBN Articles EGBN Message Board
Get EGBN Alerts

News, Short Squeeze, Breakout and More Instantly...
EGBN Quote
Last:$23.56
Change Percent:2.7%
Open:$22.77
Previous Close:$22.94
High:$23.78
Low:$22.77
Volume:108,853
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EGBN Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$22.77
Close:$22.94
High:$23.78
Low:$22.77
Volume:108,853
Date:2024-07-17
Open:$22.16
Close:$22.94
High:$23.46
Low:$22.16
Volume:401,584
Date:2024-07-16
Open:$21.52
Close:$22.59
High:$22.73
Low:$21.41
Volume:434,763
Date:2024-07-15
Open:$20.35
Close:$21.16
High:$21.58
Low:$20.35
Volume:467,412
Date:2024-07-12
Open:$20.51
Close:$20.38
High:$20.8794
Low:$20.275
Volume:513,666
Date:2024-07-11
Open:$19.5
Close:$20.36
High:$20.49
Low:$19.33
Volume:370,395
Date:2024-07-10
Open:$18.34
Close:$18.96
High:$19.01
Low:$18.34
Volume:239,909
Date:2024-07-09
Open:$17.95
Close:$18.28
High:$18.28
Low:$17.76
Volume:267,990
Date:2024-07-08
Open:$18.17
Close:$17.97
High:$18.29
Low:$17.86
Volume:202,680
Date:2024-07-05
Open:$18.61
Close:$17.97
High:$18.68
Low:$17.87
Volume:258,901
Date:2024-07-04
Open:$19.05
Close:$18.51
High:$19.13
Low:$18.51
Volume:179,058
Date:2024-07-03
Open:$19.05
Close:$18.51
High:$19.13
Low:$18.51
Volume:179,058
Date:2024-07-02
Open:$18.64
Close:$19
High:$19.1
Low:$18.6
Volume:186,450
Date:2024-07-01
Open:$18.86
Close:$18.73
High:$19.11
Low:$18.445
Volume:240,546
Date:2024-06-28
Open:$18.21
Close:$18.9
High:$19.1
Low:$18.21
Volume:450,131
Date:2024-06-27
Open:$17.6
Close:$18.01
High:$18.05
Low:$17.41
Volume:211,046
Date:2024-06-26
Open:$16.85
Close:$17.56
High:$17.58
Low:$16.85
Volume:306,840
Date:2024-06-25
Open:$17.33
Close:$17.04
High:$17.39
Low:$16.886
Volume:474,476
Date:2024-06-24
Open:$17.05
Close:$17.42
High:$17.56
Low:$16.955
Volume:362,056
Date:2024-06-21
Open:$17.13
Close:$16.88
High:$17.17
Low:$16.82
Volume:1,069,046