Eagle Bancorp Inc (EGBN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -8.85062074489 | 24.97 | 25.45 | 22.53 | 737947 | 23.24948526 | CS |
| 4 | -3.16 | -12.1913580247 | 25.92 | 27.07 | 22.53 | 422360 | 24.6277518 | CS |
| 12 | -6.31 | -21.7062263502 | 29.07 | 29.77 | 22.53 | 310625 | 25.60453042 | CS |
| 26 | 0.38 | 1.69794459339 | 22.38 | 30.94 | 20.02 | 308230 | 25.01566472 | CS |
| 52 | -0.69 | -2.94243070362 | 23.45 | 30.94 | 15.99 | 321113 | 22.60742547 | CS |
| 156 | -36.18 | -61.3844587716 | 58.94 | 61.54 | 15.99 | 269063 | 29.16523023 | CS |
| 260 | -21.59 | -48.6809470124 | 44.35 | 63.84 | 15.99 | 217793 | 33.03199838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 22.76 | -0.45 | -1.94 | 23.3 | 23.56 | 22.41 | 303237 |
| 1740526500 | 23.21 | 0.63 | 2.79 | 22.75 | 23.35 | 22.57 | 1075764 |
| 1740440100 | 22.58 | -0.19 | -0.83 | 23.04 | 23.26 | 22.53 | 985940 |
| 1740180900 | 22.77 | -1.09 | -4.57 | 24.15 | 24.28 | 22.75 | 620517 |
| 1740094500 | 23.86 | -0.76 | -3.09 | 24.5 | 24.78 | 23.67 | 500967 |
| 1740008100 | 24.62 | -0.53 | -2.11 | 24.97 | 25.45 | 24.59 | 506547 |
| 1739921700 | 25.15 | -0.5 | -1.95 | 25.57 | 25.65 | 25 | 1168722 |
| 1739576100 | 25.65 | 0.22 | 0.87 | 25.57 | 26.04 | 25.31 | 137465 |
| 1739489700 | 25.43 | 0.08 | 0.32 | 25.44 | 25.655 | 25.11 | 184915 |
| 1739403300 | 25.35 | -0.86 | -3.28 | 25.75 | 26.17 | 25.28 | 377957 |
| 1739316900 | 26.21 | 0.4 | 1.55 | 25.69 | 26.22 | 25.51 | 246838 |
| 1739230500 | 25.81 | -0.35 | -1.34 | 26.21 | 26.21 | 25.77 | 304215 |
| 1738971300 | 26.16 | -0.79 | -2.93 | 26.78 | 26.985 | 25.965 | 394506 |
| 1738884900 | 26.95 | 0.25 | 0.94 | 26.81 | 27.07 | 26.305 | 241455 |
| 1738798500 | 26.7 | 0.42 | 1.60 | 26.42 | 26.725 | 26 | 301379 |
| 1738712100 | 26.28 | 0.98 | 3.87 | 25.26 | 26.29 | 25.21 | 245536 |
| 1738625700 | 25.3 | -0.91 | -3.47 | 25.37 | 26.07 | 25.12 | 151219 |
| 1738366500 | 26.21 | 0.16 | 0.61 | 26.01 | 26.48 | 25.82 | 268270 |
| 1738280100 | 26.05 | 0.02 | 0.08 | 26.3 | 26.64 | 25.801 | 153768 |
| 1738193700 | 26.03 | -0.02 | -0.08 | 25.92 | 26.64 | 25.65 | 158865 |
| 1738107300 | 26.05 | -0.3 | -1.14 | 26.26 | 26.5 | 25.955955 | 193512 |
| 1738020900 | 26.35 | 0.89 | 3.50 | 25.54 | 26.63 | 25.485 | 229792 |
| 1737761700 | 25.46 | 0.88 | 3.58 | 25.12 | 25.9188 | 24.79 | 232144 |
| 1737675300 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1737588900 | 24.58 | -0.52 | -2.07 | 24.86 | 25.04 | 24.31 | 240575 |
| 1737502500 | 25.1 | 0.46 | 1.87 | 24.84 | 25.4481 | 24.8 | 264671 |
| 1737156900 | 24.64 | 0.14 | 0.57 | 24.89 | 25.21 | 24.465 | 149560 |
| 1737070500 | 24.5 | -0.36 | -1.45 | 24.73 | 24.94 | 24.34 | 204842 |
| 1736984100 | 24.86 | 0.4 | 1.64 | 25.52 | 25.85 | 24.7 | 159719 |
| 1736897700 | 24.46 | 1.01 | 4.31 | 23.77 | 24.49 | 23.65 | 180669 |
| 1736811300 | 23.45 | 0.04 | 0.17 | 23.2 | 23.51 | 22.98 | 239486 |
| 1736552100 | 23.41 | -1.15 | -4.68 | 24.05 | 24.83 | 22.895 | 283865 |
| 1736379300 | 24.56 | -0.14 | -0.57 | 24.58 | 24.78 | 24.25 | 156354 |
| 1736292900 | 24.7 | -0.88 | -3.44 | 25.61 | 25.77 | 24.37 | 167133 |
| 1736206500 | 25.58 | 0.08 | 0.31 | 25.64 | 26.31 | 25.3401 | 299717 |
| 1735947300 | 25.5 | 0.25 | 0.99 | 25.33 | 26 | 24.68 | 323650 |
| 1735860900 | 25.25 | -0.78 | -3.00 | 26.28 | 26.49 | 25.23 | 168258 |
| 1735688100 | 26.03 | 0.13 | 0.50 | 26.01 | 26.15 | 25.7386 | 171298 |
| 1735601700 | 25.9 | -0.12 | -0.46 | 25.88 | 26.03 | 25.59 | 178321 |
| 1735342500 | 26.02 | -0.56 | -2.11 | 26.38 | 27.01 | 25.79 | 216095 |
| 1735256100 | 26.58 | -0.09 | -0.34 | 26.49 | 26.845 | 26.12 | 165776 |
| 1735077840 | 26.67 | 0.12 | 0.45 | 26.69 | 27 | 26.11 | 171956 |
| 1734996900 | 26.55 | -0.16 | -0.60 | 26.64 | 27.07 | 26.52 | 400239 |
| 1734737700 | 26.71 | 0.16 | 0.60 | 26.33 | 27.47 | 26.19 | 1358519 |
| 1734651300 | 26.55 | -0.31 | -1.15 | 27.43 | 27.9307 | 26.45 | 243184 |
| 1734564900 | 26.86 | -1.75 | -6.12 | 28.9 | 29.04 | 26.66 | 352904 |
| 1734478500 | 28.61 | -0.84 | -2.85 | 29.36 | 29.47 | 28.45 | 217238 |
| 1734392100 | 29.45 | 0.39 | 1.34 | 28.93 | 29.48 | 28.77 | 224000 |
| 1734132900 | 29.06 | 0.12 | 0.41 | 29 | 29.3 | 28.64 | 186495 |
| 1734046500 | 28.94 | -0.46 | -1.56 | 29.34 | 29.54 | 28.81 | 149618 |
| 1733960100 | 29.4 | 0.31 | 1.07 | 29.54 | 29.76 | 29.04 | 418763 |
| 1733873700 | 29.09 | 0.12 | 0.41 | 28.99 | 29.66 | 28.68 | 157748 |
| 1733787300 | 28.97 | -0.29 | -0.99 | 29.32 | 29.67 | 28.94 | 128095 |
| 1733528100 | 29.26 | 0.25 | 0.86 | 29.34 | 29.43 | 28.81 | 134250 |
| 1733441700 | 29.01 | -0.47 | -1.59 | 29.61 | 29.77 | 28.98 | 131246 |
| 1733355300 | 29.48 | 0.27 | 0.92 | 29.07 | 29.59 | 29 | 249197 |
| 1733268900 | 29.21 | -0.48 | -1.62 | 29.62 | 29.91 | 29.17 | 177848 |
| 1733182500 | 29.69 | 0.33 | 1.12 | 29.23 | 30.15 | 28.855 | 265392 |
| 1732917840 | 29.36 | -0.09 | -0.31 | 29.82 | 29.905 | 29.11 | 166767 |
| 1732750500 | 29.45 | -0.03 | -0.10 | 29.68 | 30.18 | 29.38 | 128963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
