Get the Stockscreener App
20.72
0.10%
+0.02
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 May 17, 2024, is $20.72.
- 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 $16.72 on May 16, 2023. Since then, Eagle Bancorp Inc (MD)'s stock price has risen over 23.92% to $20.72 now.
- The 52-week high stock price for EGBN is $31.97, representing a 54.30% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for EGBN is $17.46, indicating a -15.74% decrease from the current share price, occurred on October 25, 2023.
- 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $21.06 | $20.54 | $0.52 | 220,516.0 | +0.10% |
| May 16, 2024 | $20.87 | $20.17 | $0.70 | 282,674.0 | +1.62% |
| May 15, 2024 | $20.53 | $20.17 | $0.36 | 278,315.0 | +1.60% |
| May 14, 2024 | $20.36 | $20.02 | $0.345 | 215,444.0 | +0.40% |
| May 13, 2024 | $20.32 | $19.84 | $0.48 | 384,026.0 | +0.15% |
| May 10, 2024 | $20.32 | $19.83 | $0.49 | 166,548.0 | -1.19% |
| May 09, 2024 | $20.25 | $19.68 | $0.57 | 183,880.0 | +2.13% |
| May 08, 2024 | $19.93 | $19.13 | $0.80 | 272,574.0 | +0.00% |
| May 07, 2024 | $20.26 | $19.72 | $0.54 | 250,730.0 | -1.64% |
| May 06, 2024 | $20.32 | $20.00 | $0.325 | 180,673.0 | +0.30% |
| May 03, 2024 | $20.43 | $20.01 | $0.42 | 249,090.0 | +1.21% |
| May 02, 2024 | $19.89 | $19.06 | $0.825 | 396,929.0 | +4.32% |
| May 01, 2024 | $19.43 | $18.47 | $0.96 | 453,809.0 | +2.60% |
| Apr 30, 2024 | $18.99 | $18.40 | $0.59 | 566,026.0 | -2.48% |
| Apr 29, 2024 | $19.70 | $18.83 | $0.875 | 458,116.0 | -2.32% |
| Apr 26, 2024 | $20.03 | $19.14 | $0.885 | 389,646.0 | -2.76% |
| Apr 25, 2024 | $21.13 | $18.60 | $2.53 | 795,931.0 | -10.25% |
| Apr 24, 2024 | $22.31 | $21.82 | $0.49 | 211,851.0 | -0.13% |
| Apr 23, 2024 | $22.55 | $21.55 | $0.995 | 163,427.0 | +2.16% |
| Apr 22, 2024 | $22.05 | $21.34 | $0.71 | 159,251.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $21.06 | $18.47 | $2.59 | 3,755,724.0 | +12.06% |
| 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% |
0.00%
0.45%
Cap:
|
Volume (24h):