Mail

EGBN - Eagle Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2019	43.88	44.65	43.88	44.60	44.60	65,697
Oct 18, 2019	42.77	44.23	42.40	43.76	43.76	333,300
Oct 17, 2019	47.50	47.50	43.14	43.22	43.22	411,900
Oct 16, 2019	42.53	43.21	42.21	42.62	42.62	187,000
Oct 15, 2019	42.33	42.92	42.00	42.62	42.62	169,700
Oct 14, 2019	42.05	42.43	41.70	42.19	42.19	105,100
Oct 11, 2019	42.38	43.14	42.35	42.41	42.41	305,800
Oct 11, 2019	0.22 Dividend
Oct 10, 2019	41.95	42.56	41.88	41.97	41.75	187,400
Oct 09, 2019	41.84	41.97	41.17	41.68	41.46	161,700
Oct 08, 2019	41.67	41.81	41.23	41.35	41.13	209,800
Oct 07, 2019	41.93	42.44	41.57	42.23	42.01	203,400
Oct 04, 2019	41.43	41.98	41.16	41.90	41.68	223,900
Oct 03, 2019	41.68	42.11	40.69	41.24	41.02	307,300
Oct 02, 2019	43.23	43.23	41.03	41.60	41.38	470,500
Oct 01, 2019	44.97	45.42	43.56	43.81	43.58	177,300
Sep 30, 2019	45.03	45.31	44.53	44.62	44.39	182,400
Sep 27, 2019	44.59	45.50	44.50	44.83	44.60	143,900
Sep 26, 2019	44.18	44.76	44.04	44.29	44.06	179,900
Sep 25, 2019	43.39	44.60	43.39	44.30	44.07	208,800
Sep 24, 2019	42.33	43.63	42.20	43.40	43.17	482,500
Sep 23, 2019	44.07	44.51	43.55	44.11	43.88	294,800
Sep 20, 2019	44.50	45.07	44.21	44.31	44.08	768,200
Sep 19, 2019	44.95	45.05	44.19	44.32	44.09	246,300
Sep 18, 2019	45.06	45.40	44.78	44.95	44.71	203,100
Sep 17, 2019	45.18	45.37	44.43	45.17	44.93	195,500
Sep 16, 2019	45.24	45.83	45.04	45.44	45.20	239,400
Sep 13, 2019	45.40	46.27	44.97	45.49	45.25	215,300
Sep 12, 2019	43.76	45.32	43.51	44.98	44.74	297,300
Sep 11, 2019	43.18	43.85	43.00	43.79	43.56	365,900
Sep 10, 2019	42.67	43.32	42.67	43.01	42.78	153,700
Sep 09, 2019	41.81	42.74	41.81	42.59	42.37	242,400
Sep 06, 2019	41.44	42.15	41.40	41.58	41.36	159,400
Sep 05, 2019	40.87	42.02	40.77	41.51	41.29	231,100
Sep 04, 2019	40.28	40.75	40.27	40.33	40.12	174,100
Sep 03, 2019	40.27	40.53	39.53	39.95	39.74	260,900
Aug 30, 2019	40.61	40.85	40.50	40.74	40.53	147,800
Aug 29, 2019	40.11	40.79	40.11	40.32	40.11	135,500
Aug 28, 2019	38.87	40.18	38.87	39.83	39.62	326,300
Aug 27, 2019	40.09	40.17	39.07	39.11	38.90	183,500
Aug 26, 2019	39.78	40.11	39.43	40.05	39.84	170,600
Aug 23, 2019	40.34	40.79	39.36	39.50	39.29	289,000
Aug 22, 2019	40.54	40.90	40.21	40.50	40.29	193,500
Aug 21, 2019	40.49	40.75	40.21	40.49	40.28	178,600
Aug 20, 2019	40.12	40.64	40.00	40.22	40.01	233,200
Aug 19, 2019	40.38	40.61	40.09	40.42	40.21	284,500
Aug 16, 2019	39.09	40.12	39.09	39.93	39.72	511,400
Aug 15, 2019	39.46	39.75	38.65	38.69	38.49	292,500
Aug 14, 2019	39.00	39.69	39.00	39.33	39.12	321,900
Aug 13, 2019	39.51	40.47	39.51	39.67	39.46	168,900
Aug 12, 2019	39.47	39.81	39.25	39.51	39.30	169,600
Aug 09, 2019	39.32	40.17	39.06	39.90	39.69	415,900
Aug 08, 2019	38.20	39.01	38.20	38.98	38.78	372,000
Aug 07, 2019	37.51	38.02	37.08	37.94	37.74	304,400
Aug 06, 2019	38.08	38.34	37.16	38.03	37.83	356,000
Aug 05, 2019	38.21	38.39	37.45	37.93	37.73	259,800
Aug 02, 2019	38.51	39.12	37.75	38.85	38.65	322,200
Aug 01, 2019	40.04	40.80	38.46	38.62	38.42	283,400
Jul 31, 2019	39.71	40.71	39.71	40.31	40.10	532,000
Jul 30, 2019	40.16	40.34	39.52	39.79	39.58	568,200
Jul 29, 2019	40.66	41.00	39.42	39.63	39.42	312,200
Jul 26, 2019	40.73	40.92	40.37	40.72	40.51	445,200
Jul 25, 2019	41.04	41.48	40.11	40.30	40.09	454,000
Jul 24, 2019	40.15	41.33	40.09	40.83	40.62	443,600
Jul 23, 2019	39.99	40.39	39.47	40.07	39.86	450,700
Jul 22, 2019	39.35	40.16	38.92	39.89	39.68	537,100
Jul 19, 2019	40.00	40.72	39.35	39.63	39.42	1,372,100
Jul 18, 2019	51.56	52.75	38.67	39.15	38.94	3,545,200
Jul 17, 2019	54.07	54.35	53.43	53.45	53.17	130,800
Jul 16, 2019	54.41	54.70	53.80	54.47	54.18	146,900
Jul 15, 2019	55.50	55.50	53.77	53.89	53.61	71,200
Jul 12, 2019	54.55	55.65	53.88	55.37	55.08	110,800
Jul 11, 2019	54.14	54.79	54.04	54.41	54.12	148,200
Jul 10, 2019	54.28	54.67	53.85	54.19	53.91	143,900
Jul 09, 2019	53.99	54.54	53.90	54.25	53.97	112,300
Jul 08, 2019	54.80	54.99	54.07	54.13	53.85	112,200
Jul 05, 2019	54.43	55.28	54.36	55.12	54.83	111,100
Jul 03, 2019	54.09	54.50	53.83	54.23	53.95	67,600
Jul 02, 2019	54.67	55.00	53.58	53.98	53.70	89,500
Jul 01, 2019	54.77	55.07	54.17	54.95	54.66	174,500
Jun 28, 2019	54.72	55.15	53.83	54.13	53.85	1,260,300
Jun 27, 2019	53.32	54.26	53.32	54.22	53.94	137,000
Jun 26, 2019	52.89	53.77	52.86	53.28	53.00	109,400
Jun 25, 2019	53.22	53.25	52.11	52.66	52.38	204,200
Jun 24, 2019	53.55	53.95	52.76	53.03	52.75	190,100
Jun 21, 2019	53.77	54.25	50.89	53.50	53.22	313,800
Jun 20, 2019	55.06	55.06	53.46	54.10	53.82	113,000
Jun 19, 2019	55.31	55.78	54.40	54.58	54.29	109,700
Jun 18, 2019	54.73	55.94	54.73	55.20	54.91	141,000
Jun 17, 2019	55.27	55.42	54.55	54.67	54.38	111,000
Jun 14, 2019	55.41	55.65	54.74	55.24	54.95	78,100
Jun 13, 2019	55.24	55.93	55.13	55.28	54.99	162,100
Jun 12, 2019	54.89	55.24	54.73	54.95	54.66	71,700
Jun 11, 2019	55.11	55.87	54.49	54.91	54.62	79,900
Jun 10, 2019	54.24	55.35	54.24	54.87	54.58	129,000
Jun 07, 2019	54.18	54.32	53.57	53.86	53.58	89,200
Jun 06, 2019	54.64	54.96	53.67	54.22	53.94	79,100
Jun 05, 2019	54.95	55.21	53.74	54.82	54.53	70,600
Jun 04, 2019	53.87	55.04	53.76	55.03	54.74	91,700
Jun 03, 2019	53.09	53.91	52.50	53.22	52.94	124,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...