EGBN - EAGLE BANCORP INC
IEX Last Trade
26.4
-0.110 -0.417%
Share volume: 4,384
Last Updated: Thu 26 Dec 2024 08:29:22 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$26.51
-0.11
-0.41%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $26.69 | $26.69 | $27.00 | $27.00 | $26.11 | $26.11 | $26.67 | $26.67 | 171,956 | $171,956.00 |
| 12/23/2024 | $26.64 | $26.64 | $27.07 | $27.07 | $26.52 | $26.52 | $26.55 | $26.55 | 400,239 | $400,239.00 |
| 12/20/2024 | $26.33 | $26.33 | $27.47 | $27.47 | $26.19 | $26.19 | $26.71 | $26.71 | 1,358,519 | $1,358,519.00 |
| 12/19/2024 | $27.43 | $27.43 | $27.93 | $27.93 | $26.45 | $26.45 | $26.55 | $26.55 | 243,184 | $243,184.00 |
| 12/18/2024 | $28.90 | $28.90 | $29.04 | $29.04 | $26.66 | $26.66 | $26.86 | $26.86 | 352,904 | $352,904.00 |
| 12/17/2024 | $29.36 | $29.36 | $29.47 | $29.47 | $28.45 | $28.45 | $28.61 | $28.61 | 217,238 | $217,238.00 |
| 12/16/2024 | $28.93 | $28.93 | $29.48 | $29.48 | $28.77 | $28.77 | $29.45 | $29.45 | 224,000 | $224,000.00 |
| 12/13/2024 | $29.00 | $29.00 | $29.30 | $29.30 | $28.64 | $28.64 | $29.06 | $29.06 | 186,495 | $186,495.00 |