Stockscreener 앱 받기
25.05
3.39%
-0.78
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $25.65 | $24.93 | $0.72 | 9,220.0 | -3.48% |
| 2026-03-04 | $26.08 | $25.10 | $0.98 | 229,573.0 | +1.73% |
| 2026-03-03 | $25.45 | $24.18 | $1.27 | 252,980.0 | +0.12% |
| 2026-03-02 | $25.97 | $24.38 | $1.59 | 300,384.0 | -0.35% |
| 2026-02-27 | $26.00 | $24.98 | $1.02 | 468,047.0 | -3.34% |
| 2026-02-26 | $27.24 | $25.98 | $1.26 | 231,921.0 | -0.45% |
| 2026-02-25 | $26.55 | $25.39 | $1.16 | 242,044.0 | +4.22% |
| 2026-02-24 | $25.43 | $24.62 | $0.81 | 277,918.0 | +1.44% |
| 2026-02-23 | $26.77 | $24.77 | $2.00 | 414,999.0 | -5.62% |
| 2026-02-20 | $26.69 | $25.78 | $0.91 | 204,196.0 | +0.23% |
| 2026-02-19 | $26.49 | $26.07 | $0.42 | 266,509.0 | +0.57% |
| 2026-02-18 | $27.08 | $25.93 | $1.14 | 315,162.0 | -0.42% |
| 2026-02-17 | $26.89 | $26.12 | $0.7656 | 256,722.0 | +0.57% |
| 2026-02-13 | $26.43 | $25.42 | $1.00 | 245,802.0 | +0.61% |
| 2026-02-12 | $27.10 | $25.66 | $1.45 | 267,065.0 | -2.47% |
| 2026-02-11 | $27.38 | $26.20 | $1.18 | 231,810.0 | -0.11% |
| 2026-02-10 | $27.45 | $26.40 | $1.05 | 249,532.0 | -1.54% |
| 2026-02-09 | $27.66 | $27.11 | $0.5492 | 289,656.0 | -1.34% |
| 2026-02-06 | $27.75 | $27.16 | $0.59 | 344,962.0 | +1.58% |
| 2026-02-05 | $27.97 | $26.93 | $1.04 | 345,668.0 | -1.02% |
| 2026-02-04 | $28.41 | $27.41 | $1.00 | 408,541.0 | -0.22% |
| 2026-02-03 | $28.38 | $27.00 | $1.38 | 334,068.0 | +0.81% |
Eagle Bancorp Inc Md 주식 (EGBN) 연도별 가격 이력
이 심층 분석에서는 Eagle Bancorp Inc Md 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Bancorp Inc Md 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $26.08 | $24.18 | $1.90 | 792,157.0 | -2.04% |
| 2026-02 | $28.41 | $24.62 | $3.79 | 5,863,064.0 | -4.90% |
| 2026-01 | $29.26 | $20.61 | $8.65 | 8,941,229.0 | +24.93% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.22 | $18.82 | $3.40 | 8,812,542.0 | +11.23% |
| 2025-11 | $19.13 | $15.03 | $4.10 | 9,867,356.0 | +13.25% |
| 2025-10 | $22.19 | $16.17 | $6.02 | 10,159,016.0 | -17.16% |
| 2025-09 | $21.61 | $18.89 | $2.71 | 10,415,830.0 | +4.12% |
| 2025-08 | $19.57 | $15.47 | $4.10 | 12,232,033.0 | +20.70% |
| 2025-07 | $21.86 | $15.74 | $6.12 | 11,606,252.0 | -17.40% |
| 2025-06 | $19.72 | $16.68 | $3.04 | 8,620,026.0 | +10.68% |
| 2025-05 | $19.58 | $17.01 | $2.57 | 5,046,565.0 | -1.95% |
| 2025-04 | $21.87 | $16.84 | $5.03 | 10,845,984.0 | -14.52% |
| 2025-03 | $23.72 | $20.27 | $3.45 | 5,783,303.0 | -9.72% |
| 2025-02 | $27.07 | $22.41 | $4.66 | 7,930,921.0 | -11.26% |
| 2025-01 | $26.64 | $22.89 | $3.75 | 4,238,450.0 | +0.69% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.15 | $25.59 | $4.56 | 5,124,410.0 | -11.78% |
| 2024-11 | $30.94 | $25.24 | $5.70 | 4,493,649.0 | +12.02% |
| 2024-10 | $27.41 | $21.65 | $5.76 | 9,152,891.0 | +16.08% |
| 2024-09 | $23.80 | $20.02 | $3.78 | 5,735,984.0 | +3.72% |
| 2024-08 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| 2024-07 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| 2024-06 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| 2024-05 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| 2024-04 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| 2024-03 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| 2024-02 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| 2024-01 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
1.41%
자본화:
|
볼륨(24시간):