Eagle Bancorp Inc. (EGBN)
24.77
0.31 (1.27%)
At close: Jan 15, 2025, 12:00 PM
EGBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.77 | 24.49 | 23.65 | 24.46 | 1.01 | 4.31% | 180,669 |
| Jan 13, 2025 | 23.20 | 23.51 | 22.98 | 23.45 | 0.04 | 0.17% | 239,500 |
| Jan 10, 2025 | 24.05 | 24.83 | 22.90 | 23.41 | -1.15 | -4.68% | 283,900 |
| Jan 8, 2025 | 24.58 | 24.78 | 24.25 | 24.56 | -0.14 | -0.57% | 156,400 |
| Jan 7, 2025 | 25.61 | 25.77 | 24.37 | 24.70 | -0.88 | -3.44% | 167,133 |
| Jan 6, 2025 | 25.64 | 26.31 | 25.34 | 25.58 | 0.08 | 0.31% | 299,730 |
| Jan 3, 2025 | 25.33 | 26.00 | 24.68 | 25.50 | 0.25 | 0.99% | 323,700 |
| Jan 2, 2025 | 26.28 | 26.49 | 25.23 | 25.25 | -0.78 | -3.00% | 168,300 |
| Dec 31, 2024 | 26.01 | 26.15 | 25.74 | 26.03 | 0.13 | 0.50% | 171,300 |
| Dec 30, 2024 | 25.88 | 26.03 | 25.59 | 25.90 | -0.12 | -0.46% | 178,321 |
| Dec 27, 2024 | 26.38 | 27.01 | 25.79 | 26.02 | -0.56 | -2.11% | 216,100 |
| Dec 26, 2024 | 26.49 | 26.85 | 26.12 | 26.58 | -0.09 | -0.34% | 165,800 |
| Dec 24, 2024 | 26.69 | 27.00 | 26.11 | 26.67 | 0.12 | 0.45% | 172,000 |
| Dec 23, 2024 | 26.64 | 27.07 | 26.52 | 26.55 | -0.16 | -0.60% | 400,239 |
| Dec 20, 2024 | 26.33 | 27.47 | 26.19 | 26.71 | 0.16 | 0.60% | 1,358,519 |
| Dec 19, 2024 | 27.43 | 27.93 | 26.45 | 26.55 | -0.31 | -1.15% | 243,200 |
| Dec 18, 2024 | 28.90 | 29.04 | 26.66 | 26.86 | -1.75 | -6.12% | 352,904 |
| Dec 17, 2024 | 29.36 | 29.47 | 28.45 | 28.61 | -0.84 | -2.85% | 217,238 |
| Dec 16, 2024 | 28.93 | 29.48 | 28.77 | 29.45 | 0.39 | 1.34% | 224,000 |
| Dec 13, 2024 | 29.00 | 29.30 | 28.64 | 29.06 | 0.12 | 0.41% | 186,500 |
| Dec 12, 2024 | 29.34 | 29.54 | 28.81 | 28.94 | -0.46 | -1.56% | 149,618 |
| Dec 11, 2024 | 29.54 | 29.76 | 29.04 | 29.40 | 0.31 | 1.07% | 418,800 |
| Dec 10, 2024 | 28.99 | 29.66 | 28.68 | 29.09 | 0.12 | 0.41% | 157,748 |
| Dec 9, 2024 | 29.32 | 29.67 | 28.94 | 28.97 | -0.29 | -0.99% | 128,100 |
| Dec 6, 2024 | 29.34 | 29.34 | 28.81 | 29.26 | 0.25 | 0.86% | 134,300 |
| Dec 5, 2024 | 29.61 | 29.77 | 28.98 | 29.01 | -0.47 | -1.59% | 131,246 |
| Dec 4, 2024 | 29.07 | 29.59 | 29.00 | 29.48 | 0.27 | 0.92% | 249,200 |
| Dec 3, 2024 | 29.62 | 29.91 | 29.17 | 29.21 | -0.48 | -1.62% | 177,848 |
| Dec 2, 2024 | 29.23 | 30.15 | 28.86 | 29.69 | 0.33 | 1.12% | 265,400 |
| Nov 29, 2024 | 29.82 | 29.91 | 29.11 | 29.36 | -0.09 | -0.31% | 166,800 |
| Nov 27, 2024 | 29.68 | 30.18 | 29.38 | 29.45 | -0.03 | -0.10% | 129,003 |
| Nov 26, 2024 | 29.70 | 30.04 | 29.41 | 29.48 | -0.52 | -1.73% | 140,614 |
| Nov 25, 2024 | 29.80 | 30.94 | 29.80 | 30.00 | 0.59 | 2.01% | 239,000 |
| Nov 22, 2024 | 28.77 | 29.70 | 28.61 | 29.41 | 0.66 | 2.30% | 169,615 |
| Nov 21, 2024 | 28.58 | 29.41 | 28.46 | 28.75 | 0.49 | 1.73% | 143,300 |
| Nov 20, 2024 | 28.35 | 28.57 | 28.00 | 28.26 | -0.27 | -0.95% | 133,733 |
| Nov 19, 2024 | 28.01 | 28.92 | 28.01 | 28.53 | -0.09 | -0.31% | 157,208 |
| Nov 18, 2024 | 28.78 | 29.02 | 28.50 | 28.62 | -0.23 | -0.80% | 155,900 |
| Nov 15, 2024 | 28.86 | 28.92 | 28.12 | 28.85 | 0.18 | 0.63% | 211,714 |
| Nov 14, 2024 | 29.20 | 29.29 | 28.63 | 28.67 | -0.59 | -2.02% | 175,700 |
| Nov 13, 2024 | 29.52 | 30.23 | 29.17 | 29.26 | -0.10 | -0.34% | 220,800 |
| Nov 12, 2024 | 29.70 | 29.90 | 28.93 | 29.36 | -0.37 | -1.24% | 289,211 |
| Nov 11, 2024 | 29.44 | 29.97 | 28.41 | 29.73 | 1.03 | 3.59% | 365,753 |
| Nov 8, 2024 | 28.22 | 29.29 | 27.89 | 28.70 | 0.53 | 1.88% | 305,500 |
| Nov 7, 2024 | 29.44 | 29.44 | 27.99 | 28.17 | -1.52 | -5.12% | 297,600 |
| Nov 6, 2024 | 28.58 | 30.12 | 28.52 | 29.69 | 3.63 | 13.93% | 716,700 |
| Nov 5, 2024 | 25.69 | 26.10 | 25.64 | 26.06 | 0.55 | 2.16% | 185,921 |
| Nov 4, 2024 | 25.87 | 25.99 | 25.24 | 25.51 | -0.58 | -2.22% | 220,207 |
| Nov 1, 2024 | 26.32 | 26.56 | 25.95 | 26.09 | -0.12 | -0.46% | 248,000 |
| Oct 31, 2024 | 26.70 | 26.90 | 26.21 | 26.21 | -0.42 | -1.58% | 178,300 |