Eagle Bancorp Inc (EGBN) Historical Stock Data
29.41 ↑0.66 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGBN is up 0.36% a day on average. There have been 16 days where Eagle Bancorp Inc closed green and 14 days where EGBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 28.77 | 29.41 | ↑$0.64 (2.22%) | 28.61 | 29.70 | 158.09K |
| 2024-11-21 | 28.58 | 28.75 | ↑$0.17 (0.59%) | 28.46 | 29.41 | 136.12K |
| 2024-11-20 | 28.35 | 28.26 | ↓$0.09 (-0.32%) | 28.00 | 28.57 | 126.83K |
| 2024-11-19 | 28.01 | 28.53 | ↑$0.52 (1.86%) | 28.01 | 28.87 | 150.42K |
| 2024-11-18 | 28.78 | 28.62 | ↓$0.16 (-0.56%) | 28.59 | 29.02 | 146.85K |
| 2024-11-15 | 28.86 | 28.85 | ↓$0.01 (-0.03%) | 28.12 | 28.92 | 204K |
| 2024-11-14 | 29.20 | 28.67 | ↓$0.53 (-1.82%) | 28.63 | 29.28 | 164.31K |
| 2024-11-13 | 29.52 | 29.26 | ↓$0.26 (-0.88%) | 29.17 | 30.23 | 172.07K |
| 2024-11-12 | 29.70 | 29.36 | ↓$0.34 (-1.14%) | 28.93 | 29.90 | 272.39K |
| 2024-11-11 | 29.44 | 29.73 | ↑$0.29 (0.99%) | 28.41 | 29.97 | 353.87K |
| 2024-11-08 | 28.22 | 28.70 | ↑$0.48 (1.70%) | 27.98 | 29.28 | 286.16K |
| 2024-11-07 | 29.44 | 28.17 | ↓$1.27 (-4.31%) | 27.99 | 29.44 | 277.63K |
| 2024-11-06 | 28.58 | 29.69 | ↑$1.11 (3.88%) | 28.52 | 30.05 | 684.88K |
| 2024-11-05 | 25.69 | 26.06 | ↑$0.37 (1.44%) | 25.64 | 26.09 | 178.38K |
| 2024-11-04 | 25.87 | 25.51 | ↓$0.36 (-1.39%) | 25.24 | 25.99 | 220.21K |
| 2024-11-01 | 26.32 | 26.09 | ↓$0.23 (-0.87%) | 25.95 | 26.56 | 248K |
| 2024-10-31 | 26.70 | 26.21 | ↓$0.49 (-1.84%) | 26.21 | 26.90 | 178.27K |
| 2024-10-30 | 26.49 | 26.63 | ↑$0.14 (0.53%) | 26.49 | 27.41 | 288.13K |
| 2024-10-29 | 26.46 | 26.54 | ↑$0.08 (0.30%) | 26.17 | 26.54 | 222.65K |
| 2024-10-28 | 26.40 | 26.62 | ↑$0.22 (0.83%) | 26.19 | 26.85 | 235.62K |
| 2024-10-25 | 27.18 | 26.17 | ↓$1.01 (-3.72%) | 26.13 | 27.22 | 347K |
| 2024-10-24 | 24.07 | 26.88 | ↑$2.81 (11.67%) | 24.06 | 27.15 | 696.73K |
| 2024-10-23 | 23.03 | 23.28 | ↑$0.25 (1.09%) | 22.68 | 23.36 | 300.94K |
| 2024-10-21 | 24.14 | 23.15 | ↓$0.99 (-4.10%) | 23.10 | 24.24 | 399.14K |
| 2024-10-18 | 24.72 | 24.45 | ↓$0.27 (-1.09%) | 24.25 | 24.83 | 528.16K |
| 2024-10-17 | 24.68 | 24.82 | ↑$0.14 (0.57%) | 24.39 | 24.91 | 322.89K |
| 2024-10-16 | 24.83 | 24.76 | ↓$0.07 (-0.28%) | 24.46 | 25.02 | 405.98K |
| 2024-10-15 | 24.23 | 24.41 | ↑$0.18 (0.74%) | 24.01 | 25.10 | 294.23K |
| 2024-10-14 | 23.73 | 24.10 | ↑$0.37 (1.56%) | 23.33 | 24.18 | 368.44K |
| 2024-10-11 | 22.93 | 23.69 | ↑$0.76 (3.31%) | 22.93 | 24.07 | 355.35K |
Create an account or log in to view more rows.
$EGBN good place to average up
$EGBN bounce back baby
$EGBN swing puts
$EGBN Longs will be rewarded handsomely
$EGBN what calls are you guys jacked to the tits on?
$EGBN my hands are made out of diamonds
$EGBN dont be a POS today
$EGBN bull flag
breakout!
$EGBN every dip gets bought up.
$EGBN I’m expecting a breakout here in the next week