Stockscreener 앱 받기
28.09
1.10%
0.259
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $28.26 | $27.72 | $0.54 | 97,995.0 | +1.10% |
| 2026-08-20 | $27.86 | $27.35 | $0.51 | 222,897.0 | +0.76% |
| 2026-08-19 | $28.59 | $27.57 | $1.02 | 203,556.0 | -2.92% |
| 2026-08-18 | $28.70 | $28.32 | $0.38 | 157,387.0 | -0.35% |
| 2026-08-17 | $28.80 | $28.38 | $0.4225 | 249,712.0 | -0.87% |
| 2026-08-14 | $29.12 | $28.52 | $0.60 | 173,303.0 | +0.07% |
| 2026-08-13 | $29.13 | $28.68 | $0.45 | 237,001.0 | +0.07% |
| 2026-08-12 | $28.85 | $28.27 | $0.58 | 254,609.0 | +1.30% |
| 2026-08-11 | $28.54 | $27.63 | $0.91 | 203,549.0 | +2.71% |
| 2026-08-10 | $27.93 | $27.48 | $0.455 | 232,584.0 | -0.25% |
| 2026-08-07 | $27.99 | $27.57 | $0.42 | 162,502.0 | -0.54% |
| 2026-08-06 | $28.53 | $27.77 | $0.765 | 222,614.0 | -1.38% |
| 2026-08-05 | $28.54 | $28.02 | $0.515 | 236,040.0 | -0.39% |
| 2026-08-04 | $28.71 | $27.75 | $0.96 | 284,341.0 | +1.79% |
| 2026-08-03 | $28.43 | $27.44 | $0.99 | 231,521.0 | +0.40% |
| 2026-07-31 | $27.80 | $27.18 | $0.615 | 235,564.0 | +0.95% |
| 2026-07-30 | $28.14 | $27.37 | $0.77 | 282,836.0 | -1.43% |
| 2026-07-29 | $28.60 | $27.80 | $0.80 | 283,935.0 | -1.76% |
| 2026-07-28 | $28.62 | $27.68 | $0.94 | 295,338.0 | +0.85% |
| 2026-07-27 | $28.99 | $28.09 | $0.90 | 271,717.0 | -1.02% |
| 2026-07-24 | $28.61 | $27.66 | $0.95 | 467,747.0 | +3.04% |
| 2026-07-23 | $27.66 | $24.04 | $3.62 | 751,481.0 | +2.45% |
| 2026-07-22 | $27.51 | $26.82 | $0.69 | 232,481.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $29.13 | $27.35 | $1.78 | 3,169,611.0 | +1.39% |
| 2026-07 | $29.06 | $24.04 | $5.02 | 6,654,975.0 | -2.25% |
| 2026-06 | $29.29 | $25.80 | $3.49 | 6,698,538.0 | +4.03% |
| 2026-05 | $27.45 | $24.38 | $3.07 | 4,553,802.0 | +5.57% |
| 2026-04 | $28.43 | $24.83 | $3.60 | 6,457,379.0 | +3.94% |
| 2026-03 | $26.08 | $23.50 | $2.58 | 6,639,721.0 | -2.28% |
| 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% |
2.96%
자본화:
|
볼륨(24시간):