Skip to main content

Eagle Bancorp, Inc. - Common Stock (NQ:EGBN)

20.26 +0.78 (+4.00%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.74 19.72 18.70 19.48 972,529 +0.92(+4.96%)
Jun 27, 2025 18.92 19.05 18.53 18.56 1,242,773 -0.32(-1.69%)
Jun 26, 2025 18.36 18.91 18.30 18.88 267,805 +0.52(+2.86%)
Jun 25, 2025 18.51 18.58 18.24 18.36 368,519 -0.16(-0.84%)
Jun 24, 2025 18.00 18.70 18.00 18.51 661,065 +0.78(+4.40%)
Jun 23, 2025 17.20 17.74 17.07 17.73 380,030 +0.50(+2.90%)
Jun 20, 2025 17.17 17.35 17.00 17.23 939,933 +0.29(+1.71%)
Jun 18, 2025 16.71 17.08 16.71 16.94 410,133 +0.23(+1.38%)
Jun 17, 2025 17.01 17.27 16.68 16.71 368,020 -0.52(-3.02%)
Jun 16, 2025 18.02 18.02 17.18 17.23 301,217 -0.34(-1.94%)
Jun 13, 2025 17.76 17.89 17.51 17.57 281,660 -0.52(-2.87%)
Jun 12, 2025 18.48 18.55 18.08 18.09 277,641 -0.54(-2.90%)
Jun 11, 2025 18.79 19.08 18.55 18.63 270,556 -0.13(-0.69%)
Jun 10, 2025 18.03 18.95 18.03 18.76 499,100 +1.08(+6.11%)
Jun 09, 2025 17.45 17.72 17.37 17.68 236,390 +0.35(+2.02%)
Jun 06, 2025 17.12 17.35 16.99 17.33 173,026 +0.53(+3.15%)
Jun 05, 2025 17.14 17.22 16.76 16.80 192,501 -0.35(-2.04%)
Jun 04, 2025 17.32 17.38 17.01 17.15 234,329 -0.19(-1.10%)
Jun 03, 2025 16.92 17.48 16.70 17.34 310,032 +0.39(+2.30%)
Jun 02, 2025 17.57 17.57 16.91 16.95 386,736 -0.65(-3.69%)
May 30, 2025 17.52 17.75 17.29 17.60 342,853 +0.00(+0.00%)
May 29, 2025 17.38 17.66 17.18 17.60 208,174 +0.28(+1.62%)
May 28, 2025 17.77 17.85 17.30 17.32 193,453 -0.49(-2.75%)
May 27, 2025 17.72 17.85 17.37 17.81 179,631 +0.34(+1.95%)
May 23, 2025 17.11 17.60 17.01 17.47 209,796 -0.06(-0.34%)
May 22, 2025 17.54 17.85 17.46 17.53 192,222 -0.13(-0.74%)
May 21, 2025 18.22 18.22 17.63 17.66 257,832 -0.85(-4.59%)
May 20, 2025 18.56 18.66 18.40 18.51 206,943 -0.14(-0.75%)
May 19, 2025 18.46 18.69 18.43 18.65 168,295 -0.12(-0.64%)
May 16, 2025 19.02 19.11 18.70 18.77 266,024 -0.35(-1.83%)
May 15, 2025 19.26 19.30 19.07 19.12 163,517 -0.14(-0.73%)
May 14, 2025 19.25 19.45 19.23 19.26 221,205 -0.09(-0.47%)
May 13, 2025 19.37 19.44 19.15 19.35 187,350 +0.10(+0.52%)
May 12, 2025 19.17 19.58 19.12 19.25 242,347 +0.82(+4.45%)
May 09, 2025 18.43 18.55 18.32 18.43 177,873 +0.01(+0.05%)
May 08, 2025 18.18 18.48 18.00 18.42 265,072 +0.42(+2.33%)
May 07, 2025 18.42 18.50 17.99 18.00 290,816 -0.27(-1.48%)
May 06, 2025 18.04 18.36 17.88 18.27 230,771 -0.04(-0.22%)
May 05, 2025 18.19 18.57 17.97 18.31 260,360 -0.03(-0.14%)
May 02, 2025 18.17 18.53 18.00 18.34 423,768 +0.46(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.