Free Trial

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free EGBN Stock Alerts
$20.44
-0.28 (-1.35%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Eagle Bancorp Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
-5.46%
3 Month
Performance
-15.12%
6 Month
Performance
-15.29%
Year-To-Date
Performance
-32.18%
1 Year
Performance
+9.07%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

EGBN Stock Chart for Monday, May, 20, 2024

EGBN Chart by TradingView

Eagle Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$20.72$20.44
-1.35%		$21.07$20.39209,134 shs$617.08 million
05/17/2024$20.70$20.72
+0.10%		$21.06$20.66226,143 shs$625.54 million
05/16/2024$20.37$20.70
+1.62%		$20.87$20.19285,667 shs$624.93 million
05/15/2024$20.05$20.37
+1.60%		$20.53$20.21280,969 shs$614.97 million
05/14/2024$19.97$20.05
+0.40%		$20.37$20.02218,959 shs$605.31 million
05/13/2024$19.94$19.97
+0.15%		$20.32$19.84517,947 shs$602.89 million
05/10/2024$20.18$19.94
-1.19%		$20.27$19.83270,535 shs$601.99 million
05/09/2024$19.76$20.18
+2.13%		$20.25$19.68184,948 shs$609.23 million
05/08/2024$19.76$19.76$19.93$19.13274,754 shs$591.42 million
05/07/2024$20.09$19.76
-1.64%		$20.26$19.72257,521 shs$591.42 million
05/06/2024$20.03$20.09
+0.30%		$20.33$20.00182,715 shs$601.29 million
05/03/2024$19.79$20.03
+1.21%		$20.43$20.01251,242 shs$599.50 million
05/02/2024$18.97$19.79
+4.32%		$19.89$19.06413,473 shs$592.32 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:EGBN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace