Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free EGBN Stock Alerts
$20.18
+0.42 (+2.13%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eagle Bancorp Stock Price Performance

5 Day
Performance
+0.75%
1 Month
Performance
-11.53%
3 Month
Performance
-14.02%
6 Month
Performance
-5.92%
Year-To-Date
Performance
-33.05%
1 Year
Performance
+6.21%
Receive EGBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eagle Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

EGBN Stock Chart for Thursday, May, 9, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$19.76$20.18
+2.13%		$20.25$19.68184,948 shs$609.23 million
05/08/2024$19.76$19.76$19.93$19.13274,754 shs$591.42 million
05/07/2024$20.09$19.76
-1.64%		$20.26$19.72257,521 shs$591.42 million
05/06/2024$20.03$20.09
+0.30%		$20.33$20.00182,715 shs$601.29 million
05/03/2024$19.79$20.03
+1.21%		$20.43$20.01251,242 shs$599.50 million
05/02/2024$18.97$19.79
+4.32%		$19.89$19.06413,473 shs$592.32 million
05/01/2024$18.49$18.97
+2.60%		$19.33$18.47478,383 shs$567.77 million
04/30/2024$18.96$18.49
-2.48%		$18.98$18.40574,539 shs$553.41 million
04/29/2024$19.41$18.96
-2.32%		$19.71$18.83500,182 shs$567.47 million
04/26/2024$19.96$19.41
-2.76%		$20.03$19.15389,646 shs$580.94 million
04/25/2024$22.24$19.96
-10.25%		$21.13$18.60795,931 shs$597.40 million
04/24/2024$22.27$22.24
-0.13%		$22.31$21.82213,275 shs$665.62 million
04/23/2024$21.80$22.27
+2.16%		$22.55$21.56305,783 shs$666.54 million
04/22/2024$21.62$21.80
+0.83%		$22.04$21.36179,141 shs$652.47 million
04/19/2024$20.52$21.62
+5.36%		$21.64$20.05311,688 shs$647.09 million
04/18/2024$20.43$20.52
+0.44%		$20.86$20.43158,720 shs$614.16 million
04/17/2024$20.93$20.43
-2.39%		$20.75$20.26232,855 shs$611.47 million
04/16/2024$21.31$20.93
-1.78%		$21.22$20.83237,890 shs$626.44 million
04/15/2024$21.33$21.31
-0.09%		$21.77$21.02257,337 shs$637.81 million
04/12/2024$21.20$21.33
+0.61%		$21.37$20.77172,442 shs$638.41 million
04/11/2024$21.20$21.20$21.45$20.95182,138 shs$634.52 million
04/10/2024$22.81$21.20
-7.06%		$22.13$21.04534,511 shs$634.52 million
04/09/2024$22.59$22.81
+0.97%		$23.09$22.62154,040 shs$682.70 million
04/08/2024$22.22$22.59
+1.67%		$22.74$22.25118,380 shs$676.12 million
04/05/2024$22.37$22.22
-0.67%		$22.41$21.92119,529 shs$665.02 million
04/04/2024$22.10$22.37
+1.22%		$22.82$22.29219,967 shs$669.53 million
04/03/2024$22.25$22.10
-0.67%		$22.32$22.03150,538 shs$661.45 million
04/02/2024$22.74$22.25
-2.15%		$22.41$22.03188,111 shs$665.94 million
04/01/2024$23.49$22.74
-3.19%		$23.94$22.57258,081 shs$680.61 million
03/29/2024$23.49$23.49$23.64$23.08367,381 shs$703.06 million
03/28/2024$23.16$23.49
+1.42%		$23.64$23.08367,381 shs$703.06 million
03/27/2024$22.10$23.16
+4.80%		$23.28$22.10268,438 shs$693.18 million
03/26/2024$22.47$22.10
-1.65%		$22.65$21.95222,236 shs$661.45 million
03/25/2024$22.26$22.47
+0.94%		$22.81$22.11233,577 shs$672.51 million
03/22/2024$22.77$22.26
-2.24%		$22.94$21.93300,646 shs$666.24 million
03/21/2024$22.52$22.77
+1.11%		$23.32$22.39216,338 shs$681.51 million
03/20/2024$21.56$22.52
+4.45%		$22.84$21.18315,735 shs$674.00 million
03/19/2024$21.94$21.56
-1.73%		$22.31$21.54343,935 shs$645.29 million
03/18/2024$22.13$21.94
-0.86%		$22.34$21.64306,644 shs$656.66 million
03/15/2024$21.75$22.13
+1.75%		$22.58$21.803.04 million shs$662.33 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$22.78$21.75
-4.52%		$22.81$21.40648,554 shs$650.98 million
03/13/2024$23.08$22.78
-1.30%		$23.37$22.43388,812 shs$681.81 million
03/12/2024$23.85$23.08
-3.23%		$23.78$22.63423,344 shs$690.78 million
03/11/2024$23.68$23.85
+0.72%		$24.11$23.28317,585 shs$713.81 million
03/08/2024$23.49$23.68
+0.81%		$24.02$23.51197,672 shs$708.74 million
03/07/2024$23.40$23.49
+0.38%		$24.05$23.13196,310 shs$703.06 million
03/06/2024$23.05$23.40
+1.52%		$23.91$22.42311,175 shs$700.34 million
03/05/2024$22.53$23.05
+2.31%		$23.43$22.20333,933 shs$689.89 million
03/04/2024$23.61$22.53
-4.57%		$23.96$21.74346,545 shs$674.32 million
03/01/2024$23.82$23.61
-0.88%		$23.83$22.96161,788 shs$706.65 million
02/29/2024$23.08$23.82
+3.21%		$24.26$23.60193,653 shs$712.93 million
02/28/2024$23.22$23.08
-0.60%		$23.53$22.84171,439 shs$690.78 million
02/27/2024$23.12$23.22
+0.43%		$23.69$22.87140,070 shs$694.98 million
02/26/2024$23.67$23.12
-2.32%		$23.72$23.05167,937 shs$691.98 million
02/23/2024$23.59$23.67
+0.34%		$23.82$23.14221,786 shs$708.44 million
02/22/2024$23.77$23.59
-0.76%		$23.90$23.15283,603 shs$706.05 million
02/21/2024$24.08$23.77
-1.29%		$24.20$23.55197,416 shs$711.34 million
02/20/2024$24.45$24.08
-1.51%		$24.46$23.99170,642 shs$720.71 million
02/19/2024$24.45$24.45$24.60$24.19209,500 shs$731.79 million
02/16/2024$24.79$24.45
-1.37%		$24.60$24.19209,515 shs$731.69 million
02/15/2024$23.59$24.79
+5.09%		$25.05$23.70219,738 shs$741.97 million
02/14/2024$23.09$23.59
+2.17%		$23.93$22.97232,417 shs$706.05 million
02/13/2024$24.26$23.09
-4.82%		$23.35$22.48388,222 shs$691.08 million
02/12/2024$23.47$24.26
+3.37%		$24.72$23.41207,408 shs$726.10 million
02/09/2024$22.92$23.47
+2.40%		$23.53$22.16230,298 shs$702.46 million
02/08/2024$22.80$22.92
+0.53%		$23.13$22.54190,082 shs$686.00 million

Related Companies:
This page (NASDAQ:EGBN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Urgent Nvidia Warning
Altimetry
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
“Crash Insurance” For Your Retirement
Unstoppable Prosperity