Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.08+1.13 (+2.22%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	51.61	52.26	50.97	52.08	52.08	142,400
Mar 04, 2021	50.67	52.01	50.18	50.95	50.95	139,800
Mar 03, 2021	50.00	52.35	50.00	50.61	50.61	136,400
Mar 02, 2021	50.22	50.71	49.38	49.62	49.62	91,100
Mar 01, 2021	50.10	50.46	49.32	50.29	50.29	92,600
Feb 26, 2021	49.26	50.12	48.63	48.89	48.89	118,500
Feb 25, 2021	50.97	51.43	49.25	49.76	49.76	106,600
Feb 24, 2021	49.24	50.99	49.11	50.41	50.41	158,800
Feb 23, 2021	48.30	49.94	48.01	48.78	48.78	150,400
Feb 22, 2021	47.70	48.84	47.32	48.26	48.26	272,100
Feb 19, 2021	47.16	47.78	47.13	47.77	47.77	153,700
Feb 18, 2021	47.28	47.65	46.80	46.89	46.89	49,900
Feb 17, 2021	47.35	48.22	46.64	47.43	47.43	65,800
Feb 16, 2021	47.07	47.94	47.02	47.57	47.57	81,900
Feb 12, 2021	46.42	46.90	46.11	46.83	46.83	77,300
Feb 11, 2021	47.19	47.93	45.59	46.47	46.47	118,300
Feb 10, 2021	47.19	47.85	46.46	46.86	46.86	83,700
Feb 09, 2021	46.20	47.58	46.06	47.35	47.35	82,800
Feb 08, 2021	45.39	46.25	44.48	46.25	46.25	72,400
Feb 05, 2021	45.80	45.93	44.43	45.17	45.17	69,900
Feb 04, 2021	44.21	45.44	43.93	45.36	45.36	107,200
Feb 03, 2021	43.63	44.77	43.03	43.97	43.97	104,600
Feb 02, 2021	43.60	44.19	43.09	44.06	44.06	98,600
Feb 01, 2021	42.97	43.41	42.16	43.03	43.03	125,100
Jan 29, 2021	43.90	44.00	41.90	42.49	42.49	243,400
Jan 28, 2021	44.78	44.78	41.97	42.55	42.55	174,500
Jan 27, 2021	42.89	43.26	41.92	42.21	42.21	146,000
Jan 26, 2021	44.63	44.90	43.71	44.03	44.03	97,000
Jan 25, 2021	44.05	44.84	42.89	44.63	44.63	98,200
Jan 22, 2021	43.47	44.85	42.68	44.66	44.66	100,800
Jan 21, 2021	45.11	45.11	43.22	44.09	44.09	90,800
Jan 20, 2021	45.63	45.83	44.88	45.11	45.11	121,400
Jan 19, 2021	45.10	45.69	44.27	45.46	45.46	102,400
Jan 15, 2021	44.88	45.68	44.41	45.02	45.02	103,300
Jan 14, 2021	45.22	45.71	44.53	45.46	45.46	108,900
Jan 13, 2021	45.90	46.14	44.61	44.94	44.94	115,000
Jan 12, 2021	45.57	46.73	45.04	46.20	46.20	102,900
Jan 11, 2021	43.21	45.26	43.21	45.25	45.25	109,600
Jan 08, 2021	44.91	45.11	43.21	43.88	43.88	166,700
Jan 07, 2021	46.33	47.06	45.21	45.54	45.54	132,100
Jan 07, 2021	0.22 Dividend
Jan 06, 2021	42.58	46.27	42.55	45.56	45.34	293,800
Jan 05, 2021	40.68	42.13	40.68	41.51	41.31	125,800
Jan 04, 2021	41.35	41.93	40.17	40.75	40.55	172,900
Dec 31, 2020	40.64	41.80	40.21	41.30	41.10	120,100
Dec 30, 2020	40.44	40.93	39.90	40.47	40.27	126,500
Dec 29, 2020	41.25	41.25	39.99	40.22	40.03	93,100
Dec 28, 2020	41.11	41.32	40.21	41.08	40.88	142,600
Dec 24, 2020	40.62	41.43	40.18	40.97	40.77	42,900
Dec 23, 2020	39.64	40.82	39.64	40.64	40.44	106,900
Dec 22, 2020	40.44	40.95	39.41	39.42	39.23	148,200
Dec 21, 2020	40.70	41.14	39.81	40.36	40.17	175,100
Dec 18, 2020	40.95	42.47	40.45	40.76	40.56	462,600
Dec 17, 2020	40.59	41.05	39.76	40.73	40.53	160,300
Dec 16, 2020	41.42	41.42	40.33	40.53	40.33	186,500
Dec 15, 2020	40.50	41.42	40.16	41.17	40.97	128,300
Dec 14, 2020	41.06	41.15	39.86	40.11	39.92	133,700
Dec 11, 2020	39.99	40.57	39.87	40.28	40.09	100,000
Dec 10, 2020	39.58	40.57	39.27	40.52	40.32	70,200
Dec 09, 2020	40.20	40.56	39.71	40.10	39.91	116,400
Dec 08, 2020	39.13	39.89	39.13	39.71	39.52	97,500
Dec 07, 2020	39.89	39.90	38.90	39.67	39.48	110,500
Dec 04, 2020	39.70	40.12	39.20	40.04	39.85	158,300
Dec 03, 2020	39.17	39.48	38.04	39.04	38.85	180,600
Dec 02, 2020	37.98	39.18	37.64	38.91	38.72	168,300
Dec 01, 2020	37.69	38.50	37.49	37.97	37.79	149,800
Nov 30, 2020	38.18	38.64	36.49	36.78	36.60	209,600
Nov 27, 2020	38.90	39.31	37.95	38.60	38.41	80,600
Nov 25, 2020	39.11	40.20	38.48	39.16	38.97	130,300
Nov 24, 2020	38.69	39.98	38.13	39.53	39.34	210,100
Nov 23, 2020	37.92	39.32	37.67	37.82	37.64	212,800
Nov 20, 2020	36.62	37.60	36.50	37.48	37.30	136,400
Nov 19, 2020	36.83	37.34	36.19	37.19	37.01	110,700
Nov 18, 2020	37.95	38.35	36.93	37.03	36.85	137,500
Nov 17, 2020	37.34	37.98	36.31	37.64	37.46	175,700
Nov 16, 2020	37.31	37.84	36.85	37.76	37.58	194,100
Nov 13, 2020	35.49	36.53	35.29	35.97	35.80	178,800
Nov 12, 2020	33.96	35.66	33.96	35.14	34.97	196,000
Nov 11, 2020	36.15	36.60	34.62	35.43	35.26	124,900
Nov 10, 2020	34.57	36.37	34.04	35.96	35.79	159,000
Nov 09, 2020	31.34	34.94	31.34	34.01	33.85	223,400
Nov 06, 2020	30.57	30.57	29.12	29.30	29.16	48,300
Nov 05, 2020	29.01	30.45	29.01	30.22	30.07	97,400
Nov 04, 2020	30.14	30.38	28.79	28.99	28.85	107,900
Nov 03, 2020	31.27	31.53	30.77	30.96	30.81	117,700
Nov 02, 2020	30.42	30.74	29.87	30.56	30.41	65,300
Oct 30, 2020	29.45	30.02	29.45	29.92	29.78	119,200
Oct 29, 2020	28.79	29.74	28.33	29.62	29.48	71,000
Oct 28, 2020	28.88	29.34	28.66	28.78	28.64	104,300
Oct 27, 2020	30.81	30.96	29.39	29.50	29.36	97,200
Oct 26, 2020	30.96	31.28	30.62	30.97	30.82	127,700
Oct 23, 2020	31.75	32.24	30.54	31.45	31.30	101,900
Oct 22, 2020	30.50	31.85	29.88	31.52	31.37	191,400
Oct 21, 2020	30.10	30.21	29.84	29.99	29.85	81,600
Oct 20, 2020	29.74	30.35	29.63	29.86	29.72	97,200
Oct 19, 2020	29.68	29.78	29.15	29.31	29.17	75,000
Oct 16, 2020	29.72	30.20	28.91	29.51	29.37	120,800
Oct 15, 2020	28.54	30.01	27.84	30.01	29.87	141,700
Oct 14, 2020	29.13	29.46	28.67	28.98	28.84	98,800
Oct 14, 2020	0.22 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Eagle Bancorp, Inc. (EGBN)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)