Get the Stockscreener App
28.75
1.73%
0.49
After Hours:
28.75
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eagle Bancorp Inc Md Stock (EGBN) Price History
The historical daily chart and data for Eagle Bancorp Inc Md stock (EGBN), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $28.75.
- Eagle Bancorp Inc Md all-time high stock price is $69.80, occurred on November 29, 2017.
- The lowest Eagle Bancorp Inc Md stock price recorded was $15.99 on June 17, 2024. Since then, Eagle Bancorp Inc Md's stock price has risen over 79.80% to $28.75 now.
- The 52-week high stock price for EGBN is $31.97, representing a 11.20% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for EGBN is $15.99, indicating a -44.38% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Eagle Bancorp Inc Md (EGBN) stock in the beginning of 2023 was $59.44. The stock closed the year at $44.07, a loss of over -25.86% for the year.
The table below shows more information about EGBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $29.41 | $28.45 | $0.955 | 138,820.0 | +1.73% |
| Nov 20, 2024 | $28.57 | $28.00 | $0.57 | 129,957.0 | -0.95% |
| Nov 19, 2024 | $28.92 | $28.01 | $0.91 | 153,228.0 | -0.31% |
| Nov 18, 2024 | $29.02 | $28.50 | $0.52 | 151,024.0 | -0.80% |
| Nov 15, 2024 | $28.92 | $28.12 | $0.80 | 206,429.0 | +0.63% |
| Nov 14, 2024 | $29.29 | $28.63 | $0.66 | 166,807.0 | -2.02% |
| Nov 13, 2024 | $30.23 | $29.17 | $1.06 | 210,355.0 | -0.34% |
| Nov 12, 2024 | $29.90 | $28.93 | $0.97 | 273,365.0 | -1.24% |
| Nov 11, 2024 | $29.97 | $28.41 | $1.56 | 359,878.0 | +3.59% |
| Nov 08, 2024 | $29.29 | $27.89 | $1.40 | 288,398.0 | +1.88% |
| Nov 07, 2024 | $29.44 | $27.99 | $1.45 | 278,292.0 | -5.12% |
| Nov 06, 2024 | $30.12 | $28.52 | $1.60 | 686,579.0 | +13.93% |
| Nov 05, 2024 | $26.10 | $25.64 | $0.46 | 180,718.0 | +2.16% |
| Nov 04, 2024 | $25.99 | $25.24 | $0.75 | 217,894.0 | -2.22% |
| Nov 01, 2024 | $26.56 | $25.95 | $0.61 | 241,824.0 | -0.46% |
| Oct 31, 2024 | $26.89 | $26.21 | $0.685 | 176,307.0 | -1.58% |
| Oct 30, 2024 | $27.41 | $26.49 | $0.92 | 282,644.0 | +0.34% |
| Oct 29, 2024 | $26.54 | $26.17 | $0.373 | 219,511.0 | -0.30% |
| Oct 28, 2024 | $26.85 | $26.19 | $0.6575 | 227,981.0 | +1.72% |
| Oct 25, 2024 | $27.22 | $26.13 | $1.09 | 340,741.0 | -2.64% |
| Oct 24, 2024 | $27.15 | $24.06 | $3.09 | 695,898.0 | +15.46% |
| Oct 23, 2024 | $23.36 | $22.68 | $0.68 | 298,653.0 | +0.78% |
Eagle Bancorp Inc Md Stock (EGBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Bancorp Inc Md stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EGBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Bancorp Inc Md stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eagle Bancorp Inc Md Stock (EGBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.23 | $25.24 | $4.99 | 3,822,388.0 | +9.69% |
| Oct, 2024 | $27.41 | $21.65 | $5.76 | 9,152,891.0 | +16.08% |
| Sep, 2024 | $23.80 | $20.02 | $3.78 | 5,735,984.0 | +3.72% |
| Aug, 2024 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| Jul, 2024 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| Jun, 2024 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| May, 2024 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| Apr, 2024 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| Mar, 2024 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| Feb, 2024 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| Jan, 2024 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
Eagle Bancorp Inc Md Stock (EGBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.97 | $23.25 | $8.72 | 5,076,012.0 | +26.96% |
| Nov, 2023 | $24.73 | $19.30 | $5.43 | 3,935,301.0 | +21.87% |
| Oct, 2023 | $22.23 | $17.46 | $4.77 | 6,287,753.0 | -9.18% |
| Sep, 2023 | $25.11 | $21.21 | $3.90 | 6,500,241.0 | -10.85% |
| Aug, 2023 | $28.19 | $23.10 | $5.09 | 4,458,506.0 | -13.14% |
| Jul, 2023 | $29.28 | $20.44 | $8.84 | 7,281,445.0 | +30.91% |
| Jun, 2023 | $24.37 | $19.74 | $4.63 | 7,157,067.0 | +6.17% |
| May, 2023 | $25.17 | $16.72 | $8.45 | 12,275,224.0 | -20.60% |
| Apr, 2023 | $34.12 | $24.08 | $10.04 | 6,924,988.0 | -25.01% |
| Mar, 2023 | $43.62 | $32.50 | $11.12 | 7,772,106.0 | -23.60% |
| Feb, 2023 | $49.04 | $43.10 | $5.94 | 3,171,691.0 | -7.75% |
| Jan, 2023 | $48.12 | $43.28 | $4.84 | 4,032,662.0 | +7.76% |
Eagle Bancorp Inc Md Stock (EGBN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.37 | $42.32 | $5.05 | 4,288,795.0 | -6.55% |
| Nov, 2022 | $47.70 | $43.92 | $3.78 | 2,765,846.0 | +4.15% |
| Oct, 2022 | $48.38 | $41.97 | $6.41 | 2,718,000.0 | +1.03% |
| Sep, 2022 | $48.85 | $43.78 | $5.07 | 3,119,158.0 | -7.64% |
| Aug, 2022 | $51.96 | $47.35 | $4.61 | 2,870,538.0 | -1.02% |
| Jul, 2022 | $49.59 | $45.07 | $4.52 | 3,162,428.0 | +3.42% |
| Jun, 2022 | $49.60 | $44.85 | $4.75 | 6,662,021.0 | -4.34% |
| May, 2022 | $52.07 | $47.62 | $4.45 | 4,076,792.0 | -1.57% |
| Apr, 2022 | $57.77 | $50.13 | $7.63 | 3,697,043.0 | -11.68% |
| Mar, 2022 | $60.64 | $56.03 | $4.61 | 3,220,433.0 | -4.86% |
| Feb, 2022 | $61.72 | $56.24 | $5.48 | 2,559,682.0 | -0.08% |
| Jan, 2022 | $63.84 | $57.52 | $6.32 | 2,600,892.0 | +2.79% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):