U.S. markets closed

Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
52.08+1.13 (+2.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202151.6152.2650.9752.0852.08142,400
Mar 04, 202150.6752.0150.1850.9550.95139,800
Mar 03, 202150.0052.3550.0050.6150.61136,400
Mar 02, 202150.2250.7149.3849.6249.6291,100
Mar 01, 202150.1050.4649.3250.2950.2992,600
Feb 26, 202149.2650.1248.6348.8948.89118,500
Feb 25, 202150.9751.4349.2549.7649.76106,600
Feb 24, 202149.2450.9949.1150.4150.41158,800
Feb 23, 202148.3049.9448.0148.7848.78150,400
Feb 22, 202147.7048.8447.3248.2648.26272,100
Feb 19, 202147.1647.7847.1347.7747.77153,700
Feb 18, 202147.2847.6546.8046.8946.8949,900
Feb 17, 202147.3548.2246.6447.4347.4365,800
Feb 16, 202147.0747.9447.0247.5747.5781,900
Feb 12, 202146.4246.9046.1146.8346.8377,300
Feb 11, 202147.1947.9345.5946.4746.47118,300
Feb 10, 202147.1947.8546.4646.8646.8683,700
Feb 09, 202146.2047.5846.0647.3547.3582,800
Feb 08, 202145.3946.2544.4846.2546.2572,400
Feb 05, 202145.8045.9344.4345.1745.1769,900
Feb 04, 202144.2145.4443.9345.3645.36107,200
Feb 03, 202143.6344.7743.0343.9743.97104,600
Feb 02, 202143.6044.1943.0944.0644.0698,600
Feb 01, 202142.9743.4142.1643.0343.03125,100
Jan 29, 202143.9044.0041.9042.4942.49243,400
Jan 28, 202144.7844.7841.9742.5542.55174,500
Jan 27, 202142.8943.2641.9242.2142.21146,000
Jan 26, 202144.6344.9043.7144.0344.0397,000
Jan 25, 202144.0544.8442.8944.6344.6398,200
Jan 22, 202143.4744.8542.6844.6644.66100,800
Jan 21, 202145.1145.1143.2244.0944.0990,800
Jan 20, 202145.6345.8344.8845.1145.11121,400
Jan 19, 202145.1045.6944.2745.4645.46102,400
Jan 15, 202144.8845.6844.4145.0245.02103,300
Jan 14, 202145.2245.7144.5345.4645.46108,900
Jan 13, 202145.9046.1444.6144.9444.94115,000
Jan 12, 202145.5746.7345.0446.2046.20102,900
Jan 11, 202143.2145.2643.2145.2545.25109,600
Jan 08, 202144.9145.1143.2143.8843.88166,700
Jan 07, 202146.3347.0645.2145.5445.54132,100
Jan 07, 20210.22 Dividend
Jan 06, 202142.5846.2742.5545.5645.34293,800
Jan 05, 202140.6842.1340.6841.5141.31125,800
Jan 04, 202141.3541.9340.1740.7540.55172,900
Dec 31, 202040.6441.8040.2141.3041.10120,100
Dec 30, 202040.4440.9339.9040.4740.27126,500
Dec 29, 202041.2541.2539.9940.2240.0393,100
Dec 28, 202041.1141.3240.2141.0840.88142,600
Dec 24, 202040.6241.4340.1840.9740.7742,900
Dec 23, 202039.6440.8239.6440.6440.44106,900
Dec 22, 202040.4440.9539.4139.4239.23148,200
Dec 21, 202040.7041.1439.8140.3640.17175,100
Dec 18, 202040.9542.4740.4540.7640.56462,600
Dec 17, 202040.5941.0539.7640.7340.53160,300
Dec 16, 202041.4241.4240.3340.5340.33186,500
Dec 15, 202040.5041.4240.1641.1740.97128,300
Dec 14, 202041.0641.1539.8640.1139.92133,700
Dec 11, 202039.9940.5739.8740.2840.09100,000
Dec 10, 202039.5840.5739.2740.5240.3270,200
Dec 09, 202040.2040.5639.7140.1039.91116,400
Dec 08, 202039.1339.8939.1339.7139.5297,500
Dec 07, 202039.8939.9038.9039.6739.48110,500
Dec 04, 202039.7040.1239.2040.0439.85158,300
Dec 03, 202039.1739.4838.0439.0438.85180,600
Dec 02, 202037.9839.1837.6438.9138.72168,300
Dec 01, 202037.6938.5037.4937.9737.79149,800
Nov 30, 202038.1838.6436.4936.7836.60209,600
Nov 27, 202038.9039.3137.9538.6038.4180,600
Nov 25, 202039.1140.2038.4839.1638.97130,300
Nov 24, 202038.6939.9838.1339.5339.34210,100
Nov 23, 202037.9239.3237.6737.8237.64212,800
Nov 20, 202036.6237.6036.5037.4837.30136,400
Nov 19, 202036.8337.3436.1937.1937.01110,700
Nov 18, 202037.9538.3536.9337.0336.85137,500
Nov 17, 202037.3437.9836.3137.6437.46175,700
Nov 16, 202037.3137.8436.8537.7637.58194,100
Nov 13, 202035.4936.5335.2935.9735.80178,800
Nov 12, 202033.9635.6633.9635.1434.97196,000
Nov 11, 202036.1536.6034.6235.4335.26124,900
Nov 10, 202034.5736.3734.0435.9635.79159,000
Nov 09, 202031.3434.9431.3434.0133.85223,400
Nov 06, 202030.5730.5729.1229.3029.1648,300
Nov 05, 202029.0130.4529.0130.2230.0797,400
Nov 04, 202030.1430.3828.7928.9928.85107,900
Nov 03, 202031.2731.5330.7730.9630.81117,700
Nov 02, 202030.4230.7429.8730.5630.4165,300
Oct 30, 202029.4530.0229.4529.9229.78119,200
Oct 29, 202028.7929.7428.3329.6229.4871,000
Oct 28, 202028.8829.3428.6628.7828.64104,300
Oct 27, 202030.8130.9629.3929.5029.3697,200
Oct 26, 202030.9631.2830.6230.9730.82127,700
Oct 23, 202031.7532.2430.5431.4531.30101,900
Oct 22, 202030.5031.8529.8831.5231.37191,400
Oct 21, 202030.1030.2129.8429.9929.8581,600
Oct 20, 202029.7430.3529.6329.8629.7297,200
Oct 19, 202029.6829.7829.1529.3129.1775,000
Oct 16, 202029.7230.2028.9129.5129.37120,800
Oct 15, 202028.5430.0127.8430.0129.87141,700
Oct 14, 202029.1329.4628.6728.9828.8498,800
Oct 14, 20200.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...