Mail

EGBN - Eagle Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	55.27	55.42	54.55	54.67	54.67	111,000
Jun 14, 2019	55.41	55.65	54.74	55.24	55.24	78,100
Jun 13, 2019	55.24	55.93	55.13	55.28	55.28	162,100
Jun 12, 2019	54.89	55.24	54.73	54.95	54.95	71,700
Jun 11, 2019	55.11	55.87	54.49	54.91	54.91	79,900
Jun 10, 2019	54.24	55.35	54.24	54.87	54.87	129,000
Jun 07, 2019	54.18	54.32	53.57	53.86	53.86	89,200
Jun 06, 2019	54.64	54.96	53.67	54.22	54.22	79,100
Jun 05, 2019	54.95	55.21	53.74	54.82	54.82	70,600
Jun 04, 2019	53.87	55.04	53.76	55.03	55.03	91,700
Jun 03, 2019	53.09	53.91	52.50	53.22	53.22	124,200
May 31, 2019	53.89	53.90	52.90	53.08	53.08	98,700
May 30, 2019	55.55	55.92	53.83	54.49	54.49	93,900
May 30, 2019	0.22 Dividend
May 29, 2019	55.13	55.79	54.79	55.60	55.38	84,400
May 28, 2019	55.79	55.85	55.05	55.48	55.26	123,800
May 24, 2019	55.44	55.97	55.44	55.86	55.64	92,200
May 23, 2019	54.82	55.41	54.50	55.06	54.84	278,600
May 22, 2019	55.40	55.51	54.68	55.32	55.10	117,900
May 21, 2019	55.32	55.77	55.03	55.62	55.40	103,200
May 20, 2019	54.24	55.16	54.24	55.04	54.82	318,000
May 17, 2019	55.29	55.60	54.15	54.25	54.04	259,800
May 16, 2019	55.64	56.17	55.47	55.73	55.51	58,600
May 15, 2019	55.33	55.49	54.43	55.21	54.99	74,000
May 14, 2019	55.39	56.18	55.16	55.79	55.57	101,000
May 13, 2019	55.55	55.90	54.65	55.35	55.13	248,500
May 10, 2019	56.35	56.88	55.88	56.65	56.43	105,300
May 09, 2019	55.75	56.62	55.29	56.57	56.35	104,500
May 08, 2019	56.39	56.95	56.13	56.25	56.03	173,600
May 07, 2019	56.68	56.91	56.10	56.37	56.15	151,700
May 06, 2019	54.89	57.38	54.79	57.18	56.95	259,000
May 03, 2019	54.89	55.91	54.86	55.79	55.57	112,600
May 02, 2019	54.40	55.10	53.93	54.61	54.39	120,100
May 01, 2019	55.39	55.93	54.18	54.26	54.05	310,000
Apr 30, 2019	55.72	55.91	54.98	55.26	55.04	143,400
Apr 29, 2019	55.35	56.25	55.35	55.55	55.33	73,300
Apr 26, 2019	54.88	55.33	54.48	55.13	54.91	93,200
Apr 25, 2019	54.27	55.00	53.71	54.84	54.62	127,900
Apr 24, 2019	54.27	54.59	53.79	54.32	54.11	161,600
Apr 23, 2019	53.99	55.14	53.54	54.22	54.01	195,800
Apr 22, 2019	53.95	54.50	53.27	53.67	53.46	191,800
Apr 18, 2019	53.27	55.58	52.95	54.45	54.23	282,500
Apr 17, 2019	55.47	55.67	54.84	55.21	54.99	151,000
Apr 16, 2019	54.21	55.31	53.93	55.20	54.98	132,100
Apr 15, 2019	54.76	55.01	54.00	54.09	53.88	130,300
Apr 12, 2019	54.10	54.72	53.51	54.71	54.49	88,700
Apr 11, 2019	53.15	53.97	53.15	53.55	53.34	64,300
Apr 10, 2019	52.65	53.42	51.97	53.30	53.09	115,700
Apr 09, 2019	53.14	53.43	52.44	52.55	52.34	140,200
Apr 08, 2019	53.05	53.60	52.72	53.35	53.14	156,700
Apr 05, 2019	52.73	53.38	52.36	53.28	53.07	106,000
Apr 04, 2019	51.41	52.98	51.41	52.72	52.51	152,800
Apr 03, 2019	51.80	51.90	51.13	51.45	51.25	100,800
Apr 02, 2019	51.50	51.73	51.06	51.16	50.96	90,400
Apr 01, 2019	50.71	52.03	50.60	51.62	51.42	156,800
Mar 29, 2019	51.29	51.29	49.97	50.20	50.00	179,800
Mar 28, 2019	50.46	51.26	50.01	50.80	50.60	179,900
Mar 27, 2019	49.30	50.62	48.63	50.45	50.25	311,700
Mar 26, 2019	48.94	49.94	48.77	49.42	49.22	564,100
Mar 25, 2019	49.38	49.58	48.06	48.64	48.45	519,100
Mar 22, 2019	51.62	51.77	49.19	49.28	49.09	382,100
Mar 21, 2019	52.34	52.85	50.92	52.14	51.93	522,100
Mar 20, 2019	54.35	54.45	52.60	52.64	52.43	189,500
Mar 19, 2019	56.38	56.38	54.10	54.37	54.15	266,400
Mar 18, 2019	55.62	56.28	55.53	56.04	55.82	419,200
Mar 15, 2019	55.76	56.33	55.34	55.42	55.20	379,200
Mar 14, 2019	55.98	56.16	55.68	55.84	55.62	100,400
Mar 13, 2019	56.06	56.48	55.83	55.96	55.74	171,100
Mar 12, 2019	56.06	56.20	55.45	55.78	55.56	147,400
Mar 11, 2019	56.07	56.12	55.52	55.97	55.75	159,100
Mar 08, 2019	55.37	56.17	55.37	55.74	55.52	100,700
Mar 07, 2019	56.27	56.74	55.30	55.67	55.45	87,400
Mar 06, 2019	58.25	58.35	56.23	56.42	56.20	217,600
Mar 05, 2019	59.01	59.01	57.93	58.54	58.31	145,200
Mar 04, 2019	59.10	59.52	58.35	58.90	58.67	187,600
Mar 01, 2019	59.63	59.79	58.75	59.16	58.93	213,700
Feb 28, 2019	58.96	59.86	58.44	59.19	58.96	183,000
Feb 27, 2019	58.78	59.05	58.45	58.96	58.73	276,400
Feb 26, 2019	59.58	59.81	58.64	58.69	58.46	198,800
Feb 25, 2019	60.30	60.77	59.65	59.72	59.48	133,100
Feb 22, 2019	60.00	60.11	59.53	59.93	59.69	145,000
Feb 21, 2019	60.00	60.11	59.50	60.01	59.77	264,000
Feb 20, 2019	58.40	60.15	57.94	60.06	59.82	362,400
Feb 19, 2019	57.55	58.87	57.40	58.36	58.13	197,000
Feb 15, 2019	56.45	57.94	56.45	57.88	57.65	506,100
Feb 14, 2019	55.56	56.24	54.93	56.13	55.91	183,600
Feb 13, 2019	56.25	56.60	55.53	55.82	55.60	138,300
Feb 12, 2019	56.09	56.63	55.88	56.09	55.87	166,300
Feb 11, 2019	54.67	55.83	54.23	55.76	55.54	206,800
Feb 08, 2019	54.92	55.44	54.24	54.45	54.23	80,200
Feb 07, 2019	55.11	55.83	54.81	55.18	54.96	201,300
Feb 06, 2019	54.77	55.36	54.66	54.99	54.77	124,300
Feb 05, 2019	55.51	55.80	54.49	54.96	54.74	140,900
Feb 04, 2019	55.66	55.66	54.50	55.52	55.30	244,900
Feb 01, 2019	55.01	55.99	55.00	55.41	55.19	298,300
Jan 31, 2019	55.65	55.77	53.68	54.88	54.66	304,500
Jan 30, 2019	55.81	56.27	55.00	55.90	55.68	496,900
Jan 29, 2019	55.19	55.99	55.19	55.80	55.58	315,900
Jan 28, 2019	54.20	55.20	54.20	55.10	54.88	385,000
Jan 25, 2019	54.60	54.81	54.13	54.38	54.16	149,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...