Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free EGBN Stock Alerts
$18.97
+0.48 (+2.60%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eagle Bancorp Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
-14.74%
3 Month
Performance
-22.22%
6 Month
Performance
-12.42%
Year-To-Date
Performance
-37.06%
1 Year
Performance
-14.09%
Receive EGBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eagle Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
#1 election stock
I’ve found the number one company to buy… Before either Trump or Biden wins in November. It all has to do with an overlooked executive order that Trump signed just days before leaving office… and that Biden has quietly hijacked for his own political power.
For the full story, click here.

EGBN Stock Chart for Thursday, May, 2, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$18.49$18.97
+2.60%		$19.33$18.47478,383 shs$567.77 million
04/30/2024$18.96$18.49
-2.48%		$18.98$18.40574,539 shs$553.41 million
04/29/2024$19.41$18.96
-2.32%		$19.71$18.83500,182 shs$567.47 million
04/26/2024$19.96$19.41
-2.76%		$20.03$19.15389,646 shs$580.94 million
04/25/2024$22.24$19.96
-10.25%		$21.13$18.60795,931 shs$597.40 million
04/24/2024$22.27$22.24
-0.13%		$22.31$21.82213,275 shs$665.62 million
04/23/2024$21.80$22.27
+2.16%		$22.55$21.56305,783 shs$666.54 million
04/22/2024$21.62$21.80
+0.83%		$22.04$21.36179,141 shs$652.47 million
04/19/2024$20.52$21.62
+5.36%		$21.64$20.05311,688 shs$647.09 million
04/18/2024$20.43$20.52
+0.44%		$20.86$20.43158,720 shs$614.16 million
04/17/2024$20.93$20.43
-2.39%		$20.75$20.26232,855 shs$611.47 million
04/16/2024$21.31$20.93
-1.78%		$21.22$20.83237,890 shs$626.44 million
04/15/2024$21.33$21.31
-0.09%		$21.77$21.02257,337 shs$637.81 million
04/12/2024$21.20$21.33
+0.61%		$21.37$20.77172,442 shs$638.41 million
04/11/2024$21.20$21.20$21.45$20.95182,138 shs$634.52 million
04/10/2024$22.81$21.20
-7.06%		$22.13$21.04534,511 shs$634.52 million
04/09/2024$22.59$22.81
+0.97%		$23.09$22.62154,040 shs$682.70 million
04/08/2024$22.22$22.59
+1.67%		$22.74$22.25118,380 shs$676.12 million
04/05/2024$22.37$22.22
-0.67%		$22.41$21.92119,529 shs$665.02 million
04/04/2024$22.10$22.37
+1.22%		$22.82$22.29219,967 shs$669.53 million
04/03/2024$22.25$22.10
-0.67%		$22.32$22.03150,538 shs$661.45 million
04/02/2024$22.74$22.25
-2.15%		$22.41$22.03188,111 shs$665.94 million
04/01/2024$23.49$22.74
-3.19%		$23.94$22.57258,081 shs$680.61 million
03/29/2024$23.49$23.49$23.64$23.08367,381 shs$703.06 million
03/28/2024$23.16$23.49
+1.42%		$23.64$23.08367,381 shs$703.06 million
03/27/2024$22.10$23.16
+4.80%		$23.28$22.10268,438 shs$693.18 million
03/26/2024$22.47$22.10
-1.65%		$22.65$21.95222,236 shs$661.45 million
03/25/2024$22.26$22.47
+0.94%		$22.81$22.11233,577 shs$672.51 million
03/22/2024$22.77$22.26
-2.24%		$22.94$21.93300,646 shs$666.24 million
03/21/2024$22.52$22.77
+1.11%		$23.32$22.39216,338 shs$681.51 million
03/20/2024$21.56$22.52
+4.45%		$22.84$21.18315,735 shs$674.00 million
03/19/2024$21.94$21.56
-1.73%		$22.31$21.54343,935 shs$645.29 million
03/18/2024$22.13$21.94
-0.86%		$22.34$21.64306,644 shs$656.66 million
03/15/2024$21.75$22.13
+1.75%		$22.58$21.803.04 million shs$662.33 million
03/14/2024$22.78$21.75
-4.52%		$22.81$21.40648,554 shs$650.98 million
03/13/2024$23.08$22.78
-1.30%		$23.37$22.43388,812 shs$681.81 million
03/12/2024$23.85$23.08
-3.23%		$23.78$22.63423,344 shs$690.78 million
03/11/2024$23.68$23.85
+0.72%		$24.11$23.28317,585 shs$713.81 million
03/08/2024$23.49$23.68
+0.81%		$24.02$23.51197,672 shs$708.74 million
03/07/2024$23.40$23.49
+0.38%		$24.05$23.13196,310 shs$703.06 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/06/2024$23.05$23.40
+1.52%		$23.91$22.42311,175 shs$700.34 million
03/05/2024$22.53$23.05
+2.31%		$23.43$22.20333,933 shs$689.89 million
03/04/2024$23.61$22.53
-4.57%		$23.96$21.74346,545 shs$674.32 million
03/01/2024$23.82$23.61
-0.88%		$23.83$22.96161,788 shs$706.65 million
02/29/2024$23.08$23.82
+3.21%		$24.26$23.60193,653 shs$712.93 million
02/28/2024$23.22$23.08
-0.60%		$23.53$22.84171,439 shs$690.78 million
02/27/2024$23.12$23.22
+0.43%		$23.69$22.87140,070 shs$694.98 million
02/26/2024$23.67$23.12
-2.32%		$23.72$23.05167,937 shs$691.98 million
02/23/2024$23.59$23.67
+0.34%		$23.82$23.14221,786 shs$708.44 million
02/22/2024$23.77$23.59
-0.76%		$23.90$23.15283,603 shs$706.05 million
02/21/2024$24.08$23.77
-1.29%		$24.20$23.55197,416 shs$711.34 million
02/20/2024$24.45$24.08
-1.51%		$24.46$23.99170,642 shs$720.71 million
02/19/2024$24.45$24.45$24.60$24.19209,500 shs$731.79 million
02/16/2024$24.79$24.45
-1.37%		$24.60$24.19209,515 shs$731.69 million
02/15/2024$23.59$24.79
+5.09%		$25.05$23.70219,738 shs$741.97 million
02/14/2024$23.09$23.59
+2.17%		$23.93$22.97232,417 shs$706.05 million
02/13/2024$24.26$23.09
-4.82%		$23.35$22.48388,222 shs$691.08 million
02/12/2024$23.47$24.26
+3.37%		$24.72$23.41207,408 shs$726.10 million
02/09/2024$22.92$23.47
+2.40%		$23.53$22.16230,298 shs$702.46 million
02/08/2024$22.80$22.92
+0.53%		$23.13$22.54190,082 shs$686.00 million
02/07/2024$23.51$22.80
-3.02%		$23.61$22.32321,388 shs$682.40 million
02/06/2024$23.66$23.51
-0.63%		$24.03$23.34223,383 shs$703.56 million
02/05/2024$24.39$23.66
-2.99%		$24.01$23.28149,357 shs$708.14 million
02/02/2024$24.16$24.39
+0.95%		$24.86$23.26244,006 shs$729.99 million
02/01/2024$24.79$24.16
-2.54%		$25.15$22.82525,591 shs$723.11 million

Related Companies:
This page (NASDAQ:EGBN) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing