Register for real-time alerts, custom portfolio, and market movers
EGBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.94 | -0.24 | -1.19% | 20.15 | 20.32 | 19.83 | 270,535 |
| May 09 2024 | 20.18 | 0.41 | 2.07% | 19.81 | 20.25 | 19.68 | 184,948 |
| May 08 2024 | 19.77 | 0.01 | 0.05% | 19.32 | 19.93 | 19.13 | 275,153 |
| May 07 2024 | 19.76 | -0.33 | -1.64% | 20.11 | 20.29 | 19.72 | 260,498 |
| May 06 2024 | 20.09 | 0.06 | 0.30% | 20.19 | 20.325 | 20.00 | 182,715 |
| May 03 2024 | 20.03 | 0.24 | 1.21% | 20.26 | 20.43 | 20.01 | 251,242 |
| May 02 2024 | 19.79 | 0.82 | 4.32% | 19.12 | 19.885 | 19.06 | 413,474 |
| May 01 2024 | 18.97 | 0.48 | 2.60% | 18.69 | 19.43 | 18.47 | 478,383 |
| Apr 30 2024 | 18.49 | -0.47 | -2.48% | 18.67 | 18.99 | 18.40 | 574,539 |
| Apr 29 2024 | 18.96 | -0.45 | -2.32% | 19.705 | 19.705 | 18.83 | 500,184 |
| Apr 26 2024 | 19.41 | -0.55 | -2.76% | 19.97 | 20.03 | 19.145 | 389,647 |
| Apr 25 2024 | 19.96 | -2.28 | -10.25% | 20.30 | 20.68 | 18.60 | 845,755 |
| Apr 24 2024 | 22.24 | -0.03 | -0.13% | 21.86 | 22.31 | 21.82 | 213,277 |
| Apr 23 2024 | 22.27 | 0.47 | 2.16% | 21.72 | 22.55 | 21.555 | 305,784 |
| Apr 22 2024 | 21.80 | 0.18 | 0.83% | 21.67 | 22.05 | 21.34 | 179,141 |
| Apr 19 2024 | 21.62 | 1.10 | 5.36% | 20.25 | 21.64 | 20.05 | 413,588 |
| Apr 18 2024 | 20.52 | 0.09 | 0.44% | 20.54 | 20.86 | 20.43 | 158,720 |
| Apr 17 2024 | 20.43 | -0.50 | -2.39% | 20.26 | 20.75 | 20.26 | 232,855 |
| Apr 16 2024 | 20.93 | -0.38 | -1.78% | 21.015 | 21.22 | 20.845 | 225,468 |
| Apr 15 2024 | 21.31 | -0.02 | -0.09% | 21.60 | 21.77 | 21.02 | 257,337 |
| Apr 12 2024 | 21.33 | 0.15 | 0.71% | 20.99 | 21.37 | 20.74 | 172,442 |
| Apr 11 2024 | 21.18 | -0.02 | -0.09% | 21.33 | 21.45 | 20.95 | 182,138 |
| Apr 10 2024 | 21.20 | -1.61 | -7.06% | 21.81 | 21.86 | 21.04 | 518,783 |
| Apr 09 2024 | 22.81 | 0.22 | 0.97% | 22.72 | 23.09 | 22.62 | 154,040 |
| Apr 08 2024 | 22.59 | 0.37 | 1.67% | 22.25 | 22.74 | 22.25 | 118,380 |
| Apr 05 2024 | 22.22 | -0.15 | -0.67% | 22.25 | 22.41 | 21.92 | 118,025 |
| Apr 04 2024 | 22.37 | 0.27 | 1.22% | 22.78 | 22.82 | 22.29 | 219,967 |
| Apr 03 2024 | 22.10 | -0.15 | -0.67% | 22.17 | 22.32 | 22.03 | 150,538 |
| Apr 02 2024 | 22.25 | -0.49 | -2.15% | 22.28 | 22.41 | 22.04 | 206,555 |
| Apr 01 2024 | 22.74 | -0.75 | -3.19% | 23.54 | 23.94 | 22.57 | 258,081 |
| Mar 28 2024 | 23.49 | 0.33 | 1.42% | 23.17 | 23.64 | 23.08 | 455,481 |
| Mar 27 2024 | 23.16 | 1.06 | 4.80% | 22.10 | 23.28 | 22.10 | 268,438 |
| Mar 26 2024 | 22.10 | -0.37 | -1.65% | 22.55 | 22.67 | 21.95 | 222,236 |
| Mar 25 2024 | 22.47 | 0.21 | 0.94% | 22.45 | 22.82 | 22.11 | 233,577 |
| Mar 22 2024 | 22.26 | -0.51 | -2.24% | 22.83 | 22.935 | 21.93 | 300,646 |
| Mar 21 2024 | 22.77 | 0.25 | 1.11% | 22.59 | 23.32 | 22.37 | 245,318 |
| Mar 20 2024 | 22.52 | 0.96 | 4.45% | 21.34 | 22.84 | 21.18 | 418,953 |
| Mar 19 2024 | 21.56 | -0.38 | -1.73% | 21.80 | 22.31 | 21.54 | 343,935 |
| Mar 18 2024 | 21.94 | -0.19 | -0.86% | 22.28 | 22.34 | 21.64 | 306,644 |
| Mar 15 2024 | 22.13 | 0.38 | 1.75% | 21.80 | 22.60 | 21.80 | 3,030,576 |
| Mar 14 2024 | 21.75 | -1.03 | -4.52% | 22.68 | 22.81 | 21.40 | 648,554 |
| Mar 13 2024 | 22.78 | -0.30 | -1.30% | 22.98 | 23.37 | 22.43 | 388,812 |
| Mar 12 2024 | 23.08 | -0.77 | -3.23% | 23.86 | 23.86 | 22.63 | 423,348 |
| Mar 11 2024 | 23.85 | 0.17 | 0.72% | 23.69 | 24.11 | 23.28 | 317,585 |
| Mar 08 2024 | 23.68 | 0.19 | 0.81% | 24.01 | 24.02 | 23.51 | 197,272 |
| Mar 07 2024 | 23.49 | 0.09 | 0.38% | 23.81 | 24.06 | 23.13 | 196,310 |
| Mar 06 2024 | 23.40 | 0.35 | 1.52% | 23.13 | 23.91 | 22.42 | 311,175 |
| Mar 05 2024 | 23.05 | 0.52 | 2.31% | 22.39 | 23.43 | 22.20 | 333,933 |
| Mar 04 2024 | 22.53 | -1.08 | -4.57% | 23.79 | 23.96 | 21.74 | 346,545 |
| Mar 01 2024 | 23.61 | -0.21 | -0.88% | 23.65 | 23.83 | 22.96 | 161,788 |
| Feb 29 2024 | 23.82 | 0.74 | 3.21% | 23.78 | 24.265 | 23.60 | 193,653 |
| Feb 28 2024 | 23.08 | -0.14 | -0.60% | 22.99 | 23.525 | 22.82 | 171,439 |
| Feb 27 2024 | 23.22 | 0.10 | 0.43% | 23.36 | 23.71 | 22.87 | 140,160 |
| Feb 26 2024 | 23.12 | -0.55 | -2.32% | 23.45 | 23.72 | 23.05 | 167,937 |
| Feb 23 2024 | 23.67 | 0.08 | 0.34% | 23.38 | 23.83 | 23.14 | 221,793 |
| Feb 22 2024 | 23.59 | -0.18 | -0.76% | 23.88 | 23.90 | 23.15 | 283,603 |
| Feb 21 2024 | 23.77 | -0.31 | -1.29% | 23.98 | 24.20 | 23.545 | 197,416 |
| Feb 20 2024 | 24.08 | -0.37 | -1.51% | 23.99 | 24.46 | 23.99 | 170,642 |
| Feb 16 2024 | 24.45 | -0.34 | -1.37% | 24.42 | 24.60 | 24.19 | 209,515 |
| Feb 15 2024 | 24.79 | 1.20 | 5.09% | 23.70 | 25.05 | 23.70 | 219,738 |
| Feb 14 2024 | 23.59 | 0.50 | 2.17% | 23.54 | 23.93 | 22.97 | 232,417 |
| Feb 13 2024 | 23.09 | -1.17 | -4.82% | 23.15 | 23.355 | 22.48 | 386,783 |
| Feb 12 2024 | 24.26 | 0.79 | 3.37% | 23.45 | 24.72 | 23.41 | 207,408 |
