Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free EGBN Stock Alerts
$22.27
+0.47 (+2.16%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eagle Bancorp Stock Price Performance

5 Day
Performance
+8.53%
1 Month
Performance
+0.04%
3 Month
Performance
-18.78%
6 Month
Performance
+22.63%
Year-To-Date
Performance
-26.11%
1 Year
Performance
-17.15%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

EGBN Stock Chart for Tuesday, April, 23, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/07/2024$23.51$22.80
-3.02%		$23.61$22.32321,388 shs$682.40 million
02/06/2024$23.66$23.51
-0.63%		$24.03$23.34223,383 shs$703.56 million
02/05/2024$24.39$23.66
-2.99%		$24.01$23.28149,357 shs$708.14 million
02/02/2024$24.16$24.39
+0.95%		$24.86$23.26244,006 shs$729.99 million
02/01/2024$24.79$24.16
-2.54%		$25.15$22.82525,591 shs$723.11 million
01/31/2024$27.64$24.79
-10.31%		$27.11$24.74700,165 shs$741.97 million
01/30/2024$27.29$27.64
+1.28%		$27.72$27.01161,927 shs$827.27 million
01/29/2024$27.32$27.29
-0.11%		$27.37$26.66204,221 shs$816.79 million
01/26/2024$27.09$27.32
+0.85%		$28.23$27.28213,963 shs$817.69 million
01/25/2024$27.86$27.09
-2.76%		$28.34$26.51292,474 shs$810.80 million
01/24/2024$27.42$27.86
+1.60%		$28.33$27.56231,886 shs$833.85 million
01/23/2024$27.90$27.42
-1.72%		$28.39$27.21122,779 shs$820.68 million
01/22/2024$27.29$27.90
+2.24%		$27.93$27.44256,058 shs$834.94 million

Related Companies:
This page (NASDAQ:EGBN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders