Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free EGBN Stock Alerts
$17.43
+0.33 (+1.93%)
(As of 01:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Eagle Bancorp Stock Price Performance

5 Day
Performance
-8.02%
1 Month
Performance
-7.52%
3 Month
Performance
-28.21%
6 Month
Performance
-27.97%
Year-To-Date
Performance
-43.26%
1 Year
Performance
-15.89%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

EGBN Stock Chart for Thursday, May, 30, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press