EGBN - EAGLE BANCORP INC
26.33
-0.030 -0.114%
Share volume: 5,697
Last Updated: Wed 05 Feb 2025 07:30:02 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$26.36
-0.03
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $25.26 | $25.26 | $26.29 | $26.29 | $25.21 | $25.21 | $26.28 | $26.28 | 230,836 | $230,836.00 |
| 02/03/2025 | $25.37 | $25.37 | $26.07 | $26.07 | $25.12 | $25.12 | $25.30 | $25.30 | 151,219 | $151,219.00 |
| 01/31/2025 | $26.01 | $26.01 | $26.48 | $26.48 | $25.82 | $25.82 | $26.21 | $26.21 | 268,605 | $268,605.00 |
| 01/30/2025 | $26.30 | $26.30 | $26.64 | $26.64 | $25.80 | $25.80 | $26.05 | $26.05 | 153,780 | $153,780.00 |
| 01/29/2025 | $25.92 | $25.92 | $26.64 | $26.64 | $25.65 | $25.65 | $26.03 | $26.03 | 158,948 | $158,948.00 |
| 01/28/2025 | $26.26 | $26.26 | $26.50 | $26.50 | $25.96 | $25.96 | $26.05 | $26.05 | 194,081 | $194,081.00 |
| 01/27/2025 | $25.54 | $25.54 | $26.63 | $26.63 | $25.49 | $25.49 | $26.35 | $26.35 | 230,504 | $230,504.00 |
| 01/24/2025 | $25.12 | $25.12 | $25.92 | $25.92 | $24.79 | $24.79 | $25.46 | $25.46 | 232,556 | $232,556.00 |
| 01/23/2025 | $24.61 | $24.61 | $26.00 | $26.00 | $24.00 | $24.00 | $25.28 | $25.28 | 595,643 | $595,643.00 |
| 01/22/2025 | $24.86 | $24.86 | $25.11 | $25.11 | $24.31 | $24.31 | $24.58 | $24.58 | 245,159 | $245,159.00 |