Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free EGBN Stock Alerts
$18.03
+0.58 (+3.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Eagle Bancorp Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-4.96%
3 Month
Performance
-23.63%
6 Month
Performance
-29.73%
Year-To-Date
Performance
-40.18%
1 Year
Performance
-9.35%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

EGBN Stock Chart for Saturday, June, 1, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$17.45$18.03
+3.32%		$18.22$17.68279,840 shs$544.33 million
05/30/2024$17.10$17.45
+2.05%		$17.68$17.32325,346 shs$526.82 million
05/29/2024$17.84$17.10
-4.15%		$17.52$16.76421,016 shs$516.25 million
05/28/2024$18.59$17.84
-4.03%		$18.75$17.77406,236 shs$538.59 million
05/27/2024$18.59$18.59$19.28$18.50269,900 shs$561.23 million
05/24/2024$19.12$18.59
-2.77%		$19.28$18.50269,951 shs$561.23 million
05/23/2024$20.31$19.12
-5.86%		$20.32$18.97348,462 shs$577.23 million
05/22/2024$20.50$20.31
-0.93%		$20.67$20.15222,134 shs$613.16 million
05/21/2024$20.44$20.50
+0.29%		$20.73$20.41273,027 shs$618.90 million
05/20/2024$20.72$20.44
-1.35%		$21.07$20.39209,134 shs$617.08 million
05/17/2024$20.70$20.72
+0.10%		$21.06$20.66226,143 shs$625.54 million
05/16/2024$20.37$20.70
+1.62%		$20.87$20.19285,667 shs$624.93 million
05/15/2024$20.05$20.37
+1.60%		$20.53$20.21280,969 shs$614.97 million
05/14/2024$19.97$20.05
+0.40%		$20.37$20.02218,959 shs$605.31 million
05/13/2024$19.94$19.97
+0.15%		$20.32$19.84517,947 shs$602.89 million
05/10/2024$20.18$19.94
-1.19%		$20.27$19.83270,535 shs$601.99 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (NASDAQ:EGBN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace