Eagle Bancorp Inc (EGBN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 4.46750902527 | 22.16 | 23.78 | 21.59 | 397057 | 22.79898175 | CS |
| 4 | 6.25 | 36.9822485207 | 16.9 | 23.78 | 16.85 | 322878 | 20.69985634 | CS |
| 12 | 4.46 | 23.8630283574 | 18.69 | 23.78 | 15.99 | 334623 | 18.98963709 | CS |
| 26 | -4.79 | -17.1438797423 | 27.94 | 28.37 | 15.99 | 329250 | 20.94083004 | CS |
| 52 | -1.95 | -7.76892430279 | 25.1 | 31.97 | 15.99 | 291492 | 22.52375384 | CS |
| 156 | -30.95 | -57.2088724584 | 54.1 | 63.84 | 15.99 | 231933 | 33.32597564 | CS |
| 260 | -17 | -42.3412204234 | 40.15 | 63.84 | 15.99 | 207223 | 35.83382063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 23.15 | 0.25 | 1.09 | 22.49 | 23.505 | 22.2 | 317415 |
| 1721687700 | 22.9 | 0.67 | 3.01 | 21.98 | 22.97 | 21.59 | 451107 |
| 1721428500 | 22.23 | -0.54 | -2.37 | 22.15 | 22.91 | 22.01 | 357089 |
| 1721342100 | 22.77 | -0.17 | -0.74 | 22.77 | 23.78 | 22.5 | 441419 |
| 1721255700 | 22.94 | 0.35 | 1.55 | 22.16 | 23.46 | 22.16 | 418256 |
| 1721169300 | 22.59 | 1.43 | 6.76 | 21.52 | 22.73 | 21.41 | 434763 |
| 1721082900 | 21.16 | 0.78 | 3.83 | 20.35 | 21.58 | 20.35 | 467412 |
| 1720823700 | 20.38 | 0.02 | 0.10 | 20.51 | 20.8794 | 20.275 | 513664 |
| 1720737300 | 20.36 | 1.4 | 7.38 | 19.5 | 20.49 | 19.33 | 370395 |
| 1720650900 | 18.96 | 0.68 | 3.72 | 18.34 | 19.01 | 18.34 | 239909 |
| 1720564500 | 18.28 | 0.32 | 1.78 | 17.95 | 18.28 | 17.76 | 216648 |
| 1720478100 | 17.96 | -0.01 | -0.06 | 18.17 | 18.29 | 17.86 | 202180 |
| 1720218900 | 17.97 | -0.54 | -2.92 | 18.61 | 18.68 | 17.87 | 258897 |
| 1720040640 | 18.51 | -0.49 | -2.58 | 19.05 | 19.13 | 18.51 | 179058 |
| 1719959700 | 19 | 0.27 | 1.44 | 18.64 | 19.1 | 18.6 | 185661 |
| 1719873300 | 18.73 | 0.72 | 4.00 | 18.86 | 19.11 | 18.445 | 240046 |
| 1719614100 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1719527700 | 18.01 | 0.45 | 2.56 | 17.6 | 18.05 | 17.41 | 211046 |
| 1719441300 | 17.56 | 0.52 | 3.05 | 16.9 | 17.58 | 16.85 | 306835 |
| 1719354900 | 17.04 | -0.38 | -2.18 | 17.33 | 17.39 | 16.886 | 474476 |
| 1719268500 | 17.42 | 0.54 | 3.20 | 17.05 | 17.56 | 16.955 | 362056 |
| 1719009300 | 16.88 | -0.2 | -1.17 | 17.13 | 17.17 | 16.82 | 1069031 |
| 1718922900 | 17.08 | 0.24 | 1.43 | 16.69 | 17.09 | 16.69 | 342750 |
| 1718750100 | 16.84 | 0.02 | 0.12 | 16.85 | 16.93 | 16.489999 | 747854 |
| 1718663700 | 16.82 | 0.49 | 3.00 | 16.25 | 16.85 | 15.99 | 466418 |
| 1718404500 | 16.329999 | -0.64 | -3.77 | 16.739999 | 16.855 | 16.3 | 266075 |
| 1718318100 | 16.97 | -0.08 | -0.47 | 17.13 | 17.13 | 16.68 | 374065 |
| 1718231700 | 17.05 | 0.46 | 2.77 | 17.25 | 17.73 | 16.84 | 323286 |
| 1718145300 | 16.59 | -0.05 | -0.30 | 16.5 | 16.69 | 16.239999 | 278342 |
| 1718058900 | 16.64 | -0.7 | -4.04 | 17.25 | 17.25 | 16.5 | 304152 |
| 1717799700 | 17.34 | 0.03 | 0.17 | 17.07 | 17.74 | 16.94 | 207614 |
| 1717713300 | 17.31 | 0.06 | 0.35 | 17.31 | 17.47 | 17.07 | 191701 |
| 1717626900 | 17.25 | 0.03 | 0.17 | 17.4 | 17.4995 | 17.15 | 275750 |
| 1717540500 | 17.22 | -0.66 | -3.69 | 17.59 | 17.84 | 17.2 | 316332 |
| 1717454100 | 17.88 | -0.15 | -0.83 | 18.29 | 18.29 | 17.78 | 417496 |
| 1717194900 | 18.03 | 0.58 | 3.32 | 17.7 | 18.215 | 17.63 | 279840 |
| 1717108500 | 17.45 | 0.35 | 2.05 | 17.46 | 17.68 | 17.31 | 325346 |
| 1717022100 | 17.1 | -0.74 | -4.15 | 17.5 | 17.52 | 16.76 | 421094 |
| 1716935700 | 17.84 | -0.75 | -4.03 | 18.72 | 18.72 | 17.77 | 296311 |
| 1716590100 | 18.59 | -0.53 | -2.77 | 19.28 | 19.28 | 18.495 | 277640 |
| 1716503700 | 19.12 | -1.19 | -5.86 | 20.4 | 20.4 | 18.965 | 358536 |
| 1716417300 | 20.31 | -0.19 | -0.93 | 20.4 | 20.67 | 20.15 | 222134 |
| 1716330900 | 20.5 | 0.06 | 0.29 | 20.41 | 20.75 | 20.41 | 273027 |
| 1716244500 | 20.44 | -0.28 | -1.35 | 20.8 | 21.07 | 20.39 | 209135 |
| 1715985300 | 20.72 | 0.02 | 0.10 | 20.81 | 21.06 | 20.54 | 226143 |
| 1715898900 | 20.7 | 0.33 | 1.62 | 20.37 | 20.87 | 20.17 | 285667 |
| 1715812500 | 20.37 | 0.32 | 1.60 | 20.4 | 20.53 | 20.17 | 280969 |
| 1715726100 | 20.05 | 0.08 | 0.40 | 20.22 | 20.365 | 20.02 | 218959 |
| 1715639700 | 19.97 | 0.03 | 0.15 | 20.08 | 20.32 | 19.84 | 517947 |
| 1715380500 | 19.94 | -0.24 | -1.19 | 20.15 | 20.32 | 19.83 | 270535 |
| 1715294100 | 20.18 | 0.41 | 2.07 | 19.81 | 20.25 | 19.68 | 184948 |
| 1715207700 | 19.77 | 0.01 | 0.05 | 19.32 | 19.93 | 19.13 | 275153 |
| 1715121300 | 19.76 | -0.33 | -1.64 | 20.11 | 20.29 | 19.72 | 260498 |
| 1715034900 | 20.09 | 0.06 | 0.30 | 20.19 | 20.325 | 20 | 182715 |
| 1714775700 | 20.03 | 0.24 | 1.21 | 20.26 | 20.43 | 20.01 | 251242 |
| 1714689300 | 19.79 | 0.82 | 4.32 | 19.12 | 19.885 | 19.06 | 413474 |
| 1714602900 | 18.97 | 0.48 | 2.60 | 18.69 | 19.43 | 18.47 | 478383 |
| 1714516500 | 18.49 | -0.47 | -2.48 | 18.67 | 18.99 | 18.4 | 574539 |
| 1714430100 | 18.96 | -0.45 | -2.32 | 19.705 | 19.705 | 18.83 | 500184 |
| 1714170900 | 19.41 | -0.55 | -2.76 | 19.97 | 20.03 | 19.145 | 389647 |
| 1714084500 | 19.96 | -2.28 | -10.25 | 21.13 | 21.13 | 18.6 | 857337 |
| 1713998100 | 22.24 | -0.03 | -0.13 | 21.86 | 22.31 | 21.82 | 213277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
