NasdaqCM - Delayed Quote USD

Eagle Bancorp, Inc. (EGBN)

21.62 +1.10 (+5.36%)
At close: April 19 at 4:00 PM EDT
21.62 0.00 (0.00%)
After hours: April 19 at 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 20.25 21.64 20.05 21.62 21.62 413,600
Apr 18, 2024 20.54 20.86 20.43 20.52 20.52 158,700
Apr 17, 2024 0.45 Dividend
Apr 17, 2024 20.26 20.75 20.26 20.43 20.43 232,900
Apr 16, 2024 21.21 21.22 20.83 20.93 20.48 237,900
Apr 15, 2024 21.60 21.77 21.02 21.31 20.85 257,300
Apr 12, 2024 20.99 21.37 20.77 21.33 20.87 172,400
Apr 11, 2024 21.33 21.45 20.95 21.20 20.74 182,100
Apr 10, 2024 22.13 22.13 21.04 21.20 20.74 534,500
Apr 9, 2024 22.72 23.09 22.62 22.81 22.32 154,000
Apr 8, 2024 22.25 22.74 22.25 22.59 22.10 118,400
Apr 5, 2024 22.20 22.41 21.92 22.22 21.74 119,500
Apr 4, 2024 22.78 22.82 22.29 22.37 21.89 220,400
Apr 3, 2024 22.08 22.32 22.03 22.10 21.62 150,500
Apr 2, 2024 22.28 22.41 22.03 22.25 21.77 209,200
Apr 1, 2024 23.54 23.94 22.57 22.74 22.25 258,100
Mar 28, 2024 23.17 23.64 23.08 23.49 22.98 367,400
Mar 27, 2024 22.10 23.28 22.10 23.16 22.66 268,400
Mar 26, 2024 22.55 22.67 21.95 22.10 21.62 222,200
Mar 25, 2024 22.45 22.82 22.11 22.47 21.99 233,600
Mar 22, 2024 22.83 22.94 21.93 22.26 21.78 300,600
Mar 21, 2024 22.59 23.32 22.39 22.77 22.28 245,200
Mar 20, 2024 21.34 22.84 21.18 22.52 22.04 419,000
Mar 19, 2024 21.80 22.31 21.54 21.56 21.10 343,900
Mar 18, 2024 22.34 22.34 21.64 21.94 21.47 306,600
Mar 15, 2024 21.80 22.60 21.80 22.13 21.65 3,036,100
Mar 14, 2024 22.68 22.81 21.40 21.75 21.28 648,600
Mar 13, 2024 22.98 23.37 22.43 22.78 22.29 388,800
Mar 12, 2024 23.78 23.78 22.63 23.08 22.58 423,300
Mar 11, 2024 23.69 24.11 23.28 23.85 23.34 317,600
Mar 8, 2024 24.01 24.02 23.51 23.68 23.17 197,700
Mar 7, 2024 23.81 24.06 23.13 23.49 22.98 196,300
Mar 6, 2024 23.13 23.91 22.42 23.40 22.90 311,200
Mar 5, 2024 22.39 23.43 22.20 23.05 22.55 333,900
Mar 4, 2024 23.70 23.96 21.74 22.53 22.05 346,500
Mar 1, 2024 23.65 23.83 22.96 23.61 23.10 161,800
Feb 29, 2024 23.78 24.27 23.60 23.82 23.31 194,000
Feb 28, 2024 22.99 23.53 22.84 23.08 22.58 171,400
Feb 27, 2024 23.36 23.71 22.87 23.22 22.72 140,100
Feb 26, 2024 23.45 23.72 23.05 23.12 22.62 167,900
Feb 23, 2024 23.38 23.83 23.14 23.67 23.16 221,800
Feb 22, 2024 23.88 23.90 23.15 23.59 23.08 283,600
Feb 21, 2024 23.98 24.20 23.55 23.77 23.26 197,400
Feb 20, 2024 23.99 24.46 23.99 24.08 23.56 170,600
Feb 16, 2024 24.42 24.60 24.19 24.45 23.92 209,500
Feb 15, 2024 23.70 25.05 23.70 24.79 24.26 219,700
Feb 14, 2024 23.54 23.93 22.97 23.59 23.08 232,400
Feb 13, 2024 23.15 23.36 22.48 23.09 22.59 388,200
Feb 12, 2024 23.45 24.72 23.41 24.26 23.74 207,400
Feb 9, 2024 22.93 23.53 22.16 23.47 22.97 230,300
Feb 8, 2024 22.77 23.13 22.54 22.92 22.43 190,100
Feb 7, 2024 23.61 23.61 22.32 22.80 22.31 321,400
Feb 6, 2024 23.70 24.06 23.34 23.51 23.00 223,400
Feb 5, 2024 24.01 24.03 23.28 23.66 23.15 149,400
Feb 2, 2024 23.27 24.86 23.26 24.39 23.87 244,000
Feb 1, 2024 25.01 25.15 22.80 24.16 23.64 525,600
Jan 31, 2024 26.88 27.11 24.74 24.79 24.26 700,200
Jan 30, 2024 27.15 27.72 27.01 27.64 27.05 161,900
Jan 29, 2024 27.32 27.37 26.66 27.29 26.70 204,200
Jan 26, 2024 27.56 28.25 27.28 27.32 26.73 214,000
Jan 25, 2024 28.04 28.37 26.51 27.09 26.51 292,500
Jan 24, 2024 27.94 28.33 27.56 27.86 27.26 231,900
Jan 23, 2024 28.16 28.39 27.21 27.42 26.83 122,800
Jan 22, 2024 27.45 27.93 27.44 27.90 27.30 256,100
Jan 19, 2024 26.88 27.33 26.41 27.29 26.70 221,200
Jan 18, 2024 26.75 26.91 26.21 26.74 26.17 269,000
Jan 17, 2024 26.50 27.03 26.16 26.52 25.95 141,400
Jan 16, 2024 26.70 27.26 26.52 26.80 26.22 133,400
Jan 12, 2024 27.84 28.21 26.82 27.26 26.67 146,000
Jan 11, 2024 28.02 28.02 26.95 27.72 27.12 224,600
Jan 10, 2024 0.45 Dividend
Jan 10, 2024 28.65 28.69 28.02 28.12 27.52 215,200
Jan 9, 2024 29.20 29.30 28.78 28.98 27.92 245,800
Jan 8, 2024 29.12 29.71 28.88 29.57 28.48 168,700
Jan 5, 2024 29.19 30.05 29.10 29.25 28.18 263,600
Jan 4, 2024 28.40 29.72 28.04 29.27 28.20 202,300
Jan 3, 2024 29.58 29.58 28.25 28.33 27.29 248,400
Jan 2, 2024 29.81 30.60 29.63 29.85 28.75 370,000
Dec 29, 2023 30.77 31.07 30.02 30.14 29.03 255,100
Dec 28, 2023 31.00 31.20 30.76 30.97 29.83 122,200
Dec 27, 2023 31.22 31.33 30.98 31.07 29.93 161,200
Dec 26, 2023 30.89 31.38 30.71 31.19 30.05 153,100
Dec 22, 2023 30.91 31.51 30.41 30.67 29.54 172,900
Dec 21, 2023 30.57 31.20 30.00 30.51 29.39 189,800
Dec 20, 2023 31.15 31.86 30.10 30.10 29.00 400,600
Dec 19, 2023 30.00 31.31 29.97 30.96 29.82 267,800
Dec 18, 2023 30.55 30.67 29.57 29.69 28.60 225,100
Dec 15, 2023 31.97 31.97 30.39 30.45 29.33 964,600
Dec 14, 2023 30.48 31.20 29.94 30.87 29.74 401,200
Dec 13, 2023 26.34 29.25 26.34 29.18 28.11 349,600
Dec 12, 2023 26.51 26.88 26.26 26.46 25.49 196,400
Dec 11, 2023 26.43 26.75 26.17 26.56 25.59 142,400
Dec 8, 2023 26.13 26.75 26.00 26.33 25.36 178,700
Dec 7, 2023 25.59 26.22 25.42 26.15 25.19 135,400
Dec 6, 2023 25.74 26.49 25.44 25.56 24.62 129,000
Dec 5, 2023 25.82 25.82 25.26 25.29 24.36 125,800
Dec 4, 2023 25.40 26.06 25.26 25.88 24.93 201,300
Dec 1, 2023 23.58 25.79 23.25 25.66 24.72 241,700
Nov 30, 2023 24.16 24.67 23.59 23.74 22.87 158,700
Nov 29, 2023 23.80 24.73 23.80 24.01 23.13 219,900
Nov 28, 2023 23.52 23.55 23.10 23.47 22.61 144,700
Nov 27, 2023 23.62 23.76 23.34 23.59 22.72 182,700
Nov 24, 2023 23.82 24.05 23.58 23.72 22.85 58,800
Nov 22, 2023 23.96 23.96 23.50 23.83 22.96 214,000
Nov 21, 2023 23.93 24.09 23.37 23.60 22.73 248,900
Nov 20, 2023 24.45 24.45 24.05 24.13 23.24 117,200
Nov 17, 2023 24.33 24.64 23.97 24.28 23.39 189,900
Nov 16, 2023 24.31 24.36 23.41 23.88 23.00 162,800
Nov 15, 2023 23.79 24.66 23.74 24.18 23.29 227,400
Nov 14, 2023 22.50 23.89 22.21 23.60 22.73 204,900
Nov 13, 2023 21.17 21.42 20.95 21.29 20.51 113,300
Nov 10, 2023 21.60 21.74 21.10 21.27 20.49 154,900
Nov 9, 2023 21.80 21.87 21.19 21.45 20.66 180,800
Nov 8, 2023 22.45 22.45 21.29 21.70 20.90 223,300
Nov 7, 2023 22.88 22.88 22.30 22.46 21.64 118,600
Nov 6, 2023 23.36 23.36 22.64 23.01 22.17 265,600
Nov 3, 2023 22.55 23.59 22.07 23.19 22.34 268,900
Nov 2, 2023 20.42 21.69 20.42 21.66 20.87 200,000
Nov 1, 2023 19.57 20.07 19.30 20.05 19.31 280,200
Oct 31, 2023 20.23 20.33 19.37 19.48 18.77 346,900
Oct 30, 2023 20.05 20.55 20.05 20.23 19.49 269,200
Oct 27, 2023 20.19 20.24 19.40 19.91 19.18 295,000
Oct 26, 2023 18.09 20.22 18.05 20.04 19.30 498,800
Oct 25, 2023 17.72 17.98 17.46 17.68 17.03 269,300
Oct 24, 2023 18.39 18.76 17.63 17.89 17.23 268,900
Oct 23, 2023 18.03 18.63 17.73 18.16 17.49 227,500
Oct 20, 2023 19.15 19.57 18.20 18.22 17.55 290,300
Oct 19, 2023 0.45 Dividend
Oct 19, 2023 18.86 19.76 18.86 19.21 18.51 224,700
Oct 18, 2023 20.09 20.17 19.47 19.53 18.38 363,700
Oct 17, 2023 19.60 20.70 19.60 20.21 19.02 336,000
Oct 16, 2023 19.50 19.97 19.41 19.79 18.62 289,700
Oct 13, 2023 20.19 20.41 19.16 19.24 18.11 201,300
Oct 12, 2023 20.42 20.42 19.77 19.95 18.78 195,000
Oct 11, 2023 20.60 20.92 20.11 20.37 19.17 185,100
Oct 10, 2023 20.16 20.61 20.16 20.54 19.33 265,400
Oct 9, 2023 19.66 20.14 19.63 19.94 18.77 295,100
Oct 6, 2023 20.00 20.04 19.31 19.69 18.53 503,700
Oct 5, 2023 20.14 20.44 19.95 20.30 19.10 197,400
Oct 4, 2023 20.34 20.34 19.91 20.14 18.95 174,800
Oct 3, 2023 21.03 21.03 19.94 20.24 19.05 285,500
Oct 2, 2023 21.46 22.23 21.02 21.15 19.90 304,700
Sep 29, 2023 21.64 21.94 21.30 21.45 20.19 357,700
Sep 28, 2023 21.35 21.85 21.32 21.38 20.12 228,000
Sep 27, 2023 21.63 22.15 21.23 21.28 20.03 327,800
Sep 26, 2023 21.47 22.02 21.30 21.46 20.20 647,700
Sep 25, 2023 21.34 21.74 21.21 21.71 20.43 130,900
Sep 22, 2023 21.90 22.13 21.31 21.43 20.17 169,600
Sep 21, 2023 21.76 22.12 21.55 21.79 20.51 322,300
Sep 20, 2023 22.49 22.84 21.98 21.99 20.70 244,100
Sep 19, 2023 22.44 22.80 21.96 22.35 21.03 263,600
Sep 18, 2023 22.91 23.28 22.19 22.37 21.05 299,100
Sep 15, 2023 23.69 23.94 22.85 22.98 21.63 1,482,400
Sep 14, 2023 23.48 23.90 23.31 23.90 22.49 345,500
Sep 13, 2023 23.79 23.86 22.91 23.21 21.84 209,600
Sep 12, 2023 23.62 23.99 23.59 23.68 22.29 246,000
Sep 11, 2023 23.76 23.96 23.35 23.53 22.14 210,600
Sep 8, 2023 23.31 23.70 22.96 23.63 22.24 265,100
Sep 7, 2023 23.94 24.01 22.84 23.23 21.86 275,700
Sep 6, 2023 24.33 24.93 24.03 24.06 22.64 198,500
Sep 5, 2023 24.93 24.93 24.27 24.44 23.00 251,400
Sep 1, 2023 24.33 25.11 24.33 24.93 23.46 199,400
Aug 31, 2023 24.17 24.45 23.87 24.06 22.64 155,600
Aug 30, 2023 24.62 24.62 24.05 24.17 22.75 151,300
Aug 29, 2023 24.33 24.81 24.18 24.52 23.08 143,600
Aug 28, 2023 23.78 24.43 23.73 24.32 22.89 222,900
Aug 25, 2023 24.15 24.50 23.43 23.61 22.22 112,500
Aug 24, 2023 23.94 24.46 23.74 24.03 22.61 177,100
Aug 23, 2023 23.64 24.17 23.10 24.07 22.65 173,700
Aug 22, 2023 24.41 24.57 23.46 23.63 22.24 183,300
Aug 21, 2023 24.68 25.07 24.10 24.36 22.93 195,500
Aug 18, 2023 24.38 25.14 24.38 24.68 23.23 128,500
Aug 17, 2023 24.50 24.85 24.39 24.71 23.25 162,700
Aug 16, 2023 24.66 25.10 24.22 24.37 22.93 172,900
Aug 15, 2023 25.54 25.56 24.58 24.71 23.25 231,100
Aug 14, 2023 27.12 27.12 25.99 26.04 24.51 256,800
Aug 11, 2023 27.02 27.69 27.02 27.33 25.72 217,400
Aug 10, 2023 27.00 27.47 26.83 27.19 25.59 266,700
Aug 9, 2023 27.43 27.43 26.64 26.95 25.36 145,700
Aug 8, 2023 27.42 27.65 26.28 27.51 25.89 174,900
Aug 7, 2023 27.21 28.19 27.09 28.11 26.45 221,900
Aug 4, 2023 26.91 27.49 26.88 27.20 25.60 197,200
Aug 3, 2023 26.97 27.26 26.40 26.98 25.39 286,400
Aug 2, 2023 27.10 27.59 26.85 27.08 25.49 299,200
Aug 1, 2023 27.72 27.97 27.11 27.60 25.97 265,800
Jul 31, 2023 28.30 28.81 27.56 27.70 26.07 401,900
Jul 28, 2023 28.17 29.11 27.84 28.30 26.63 322,500
Jul 27, 2023 28.46 29.28 27.89 28.11 26.45 613,200
Jul 26, 2023 26.89 28.20 26.89 27.82 26.18 483,200
Jul 25, 2023 26.79 26.89 26.08 26.29 24.74 339,900
Jul 24, 2023 25.10 26.87 25.10 26.82 25.24 465,800
Jul 21, 2023 25.70 25.72 25.08 25.20 23.72 326,800
Jul 20, 2023 25.51 25.69 24.76 25.62 24.11 324,500
Jul 19, 2023 0.45 Dividend
Jul 19, 2023 24.56 25.82 23.99 25.60 24.09 417,600
Jul 18, 2023 23.78 25.23 23.70 25.01 23.11 441,300
Jul 17, 2023 23.37 24.11 23.23 23.77 21.97 285,300
Jul 14, 2023 24.15 24.22 23.03 23.42 21.64 322,500
Jul 13, 2023 23.28 23.89 23.07 23.83 22.02 308,400
Jul 12, 2023 22.68 23.34 22.56 23.18 21.42 385,200
Jul 11, 2023 21.85 22.48 21.54 22.12 20.44 231,500
Jul 10, 2023 21.36 22.49 21.34 21.68 20.04 306,500
Jul 7, 2023 20.97 21.92 20.97 21.36 19.74 525,200
Jul 6, 2023 21.42 21.43 20.44 20.92 19.33 326,400
Jul 5, 2023 21.99 22.32 21.49 21.55 19.92 343,600
Jul 3, 2023 21.30 22.26 21.30 22.22 20.54 216,100
Jun 30, 2023 22.07 22.07 21.15 21.16 19.56 207,200
Jun 29, 2023 21.41 22.08 21.41 21.77 20.12 241,400
Jun 28, 2023 21.30 21.30 20.72 21.04 19.44 191,600
Jun 27, 2023 21.56 21.83 21.03 21.45 19.82 197,000
Jun 26, 2023 21.17 21.79 21.14 21.49 19.86 183,000
Jun 23, 2023 21.05 21.42 20.86 21.13 19.53 524,900
Jun 22, 2023 22.22 22.22 21.05 21.37 19.75 288,300
Jun 21, 2023 22.59 22.86 22.18 22.27 20.58 219,000
Jun 20, 2023 23.16 23.27 22.51 22.70 20.98 530,900
Jun 16, 2023 23.42 23.61 22.72 23.31 21.54 1,185,400
Jun 15, 2023 22.65 23.36 22.65 23.22 21.46 212,400
Jun 14, 2023 23.68 23.99 22.64 22.79 21.06 329,900
Jun 13, 2023 23.15 24.23 22.88 23.70 21.90 224,900
Jun 12, 2023 23.27 24.19 22.90 23.01 21.27 358,900
Jun 9, 2023 23.42 23.63 22.69 23.11 21.36 286,200
Jun 8, 2023 23.79 23.79 22.92 23.38 21.61 399,600
Jun 7, 2023 23.06 24.37 22.88 23.94 22.12 517,100
Jun 6, 2023 20.86 23.23 20.77 22.70 20.98 305,000
Jun 5, 2023 21.75 21.79 20.77 20.95 19.36 295,500
Jun 2, 2023 20.24 21.70 19.94 21.65 20.01 362,200
Jun 1, 2023 20.08 20.61 19.74 19.89 18.38 285,500
May 31, 2023 20.11 20.30 19.18 19.93 18.42 437,500
May 30, 2023 20.35 20.85 19.86 20.33 18.79 357,500
May 26, 2023 20.26 20.41 19.71 20.29 18.75 271,600
May 25, 2023 20.44 20.54 20.00 20.29 18.75 393,200
May 24, 2023 20.55 20.84 20.27 20.49 18.94 427,000
May 23, 2023 20.07 21.50 20.05 20.78 19.20 639,400
May 22, 2023 18.78 19.98 18.56 19.94 18.43 507,200
May 19, 2023 19.75 19.84 18.65 18.74 17.32 745,900
May 18, 2023 18.62 19.75 18.41 19.39 17.92 1,192,200
May 17, 2023 17.11 18.61 17.11 18.41 17.01 1,191,700
May 16, 2023 17.50 18.04 16.72 16.73 15.46 637,000
May 15, 2023 17.08 17.71 17.06 17.38 16.06 650,300
May 12, 2023 17.73 17.87 16.82 16.99 15.70 625,300
May 11, 2023 18.24 18.53 17.46 17.52 16.19 607,100
May 10, 2023 19.47 19.63 18.36 18.54 17.13 427,000
May 9, 2023 19.74 19.80 18.76 19.00 17.56 349,800
May 8, 2023 20.97 21.59 19.77 19.81 18.31 505,000
May 5, 2023 21.07 21.33 20.17 20.62 19.06 347,700
May 4, 2023 20.39 20.64 19.34 20.27 18.73 604,600
May 3, 2023 22.11 22.69 20.88 20.97 19.38 643,500
May 2, 2023 24.02 24.57 21.65 22.08 20.41 575,300
May 1, 2023 25.00 25.17 23.87 24.06 22.24 304,300
Apr 28, 2023 24.40 25.31 24.30 25.10 23.20 280,100
Apr 27, 2023 24.80 24.80 24.08 24.28 22.44 328,900
Apr 26, 2023 24.96 25.27 24.09 24.37 22.52 344,400
Apr 25, 2023 25.57 26.06 24.78 24.99 23.10 529,500
Apr 24, 2023 26.48 26.59 25.55 25.90 23.94 489,100
Apr 21, 2023 25.20 27.10 24.96 26.88 24.84 619,300
Apr 20, 2023 28.45 29.44 25.04 25.36 23.44 1,355,700

Related Tickers

SASR Sandy Spring Bancorp, Inc.
20.76
+4.06%
 
BUSE First Busey Corporation
22.81
+4.35%
 
HFWA Heritage Financial Corporation
18.17
+3.53%
 
FISI Financial Institutions, Inc.
17.36
+5.72%
 
FLIC The First of Long Island Corporation
10.44
+2.65%
 
CHCO City Holding Company
103.01
+3.03%
 
BMRC Bank of Marin Bancorp
15.52
+2.31%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
FBNC First Bancorp
32.31
+3.36%
 
WABC Westamerica Bancorporation
46.78
+2.70%