Eagle Bancorp Inc (EGBN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.305 | -7.94416681027 | 29.015 | 29.48 | 26.45 | 242047 | 27.91902463 | CS |
| 4 | -2.245 | -7.75341046451 | 28.955 | 30.94 | 26.45 | 201961 | 28.92751563 | CS |
| 12 | 4.18 | 18.5530403906 | 22.53 | 30.94 | 21.65 | 302504 | 25.9699865 | CS |
| 26 | 10.02 | 60.0359496705 | 16.69 | 30.94 | 16.69 | 304204 | 23.06767981 | CS |
| 52 | -4.44 | -14.253611557 | 31.15 | 31.86 | 15.99 | 303126 | 22.65671479 | CS |
| 156 | -29.05 | -52.0982783357 | 55.76 | 63.84 | 15.99 | 255593 | 30.50134664 | CS |
| 260 | -22.59 | -45.8215010142 | 49.3 | 63.84 | 15.99 | 211310 | 33.89216768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664100 | 29.48 | -0.52 | -1.73 | 29.7 | 30.04 | 29.41 | 140614 |
| 1732577700 | 30 | 0.59 | 2.01 | 29.8 | 30.94 | 29.8 | 237777 |
| 1732318500 | 29.41 | 0.66 | 2.30 | 28.77 | 29.7 | 28.61 | 169615 |
| 1732232100 | 28.75 | 0.49 | 1.73 | 28.58 | 29.41 | 28.455 | 143254 |
| 1732145700 | 28.26 | -0.27 | -0.95 | 28.35 | 28.57 | 28 | 133733 |
| 1732059300 | 28.53 | -0.09 | -0.31 | 28.01 | 28.92 | 28.01 | 157208 |
| 1731972900 | 28.62 | -0.23 | -0.80 | 28.78 | 29.02 | 28.5 | 155880 |
| 1731713700 | 28.85 | 0.18 | 0.63 | 28.86 | 28.92 | 28.12 | 211713 |
| 1731627300 | 28.67 | -0.59 | -2.02 | 29.2 | 29.4 | 28.63 | 175692 |
| 1731540900 | 29.26 | -0.1 | -0.34 | 29.52 | 30.23 | 29.17 | 220316 |
| 1731454500 | 29.36 | -0.37 | -1.24 | 29.7 | 29.9 | 28.93 | 289211 |
| 1731368100 | 29.73 | 1.03 | 3.59 | 29.44 | 29.97 | 28.405 | 365753 |
| 1731108900 | 28.7 | 0.53 | 1.88 | 28.22 | 29.29 | 27.89 | 305459 |
| 1731022500 | 28.17 | -1.52 | -5.12 | 29.44 | 29.44 | 27.99 | 297599 |
| 1730936100 | 29.69 | 3.63 | 13.93 | 28.58 | 30.12 | 28.52 | 701373 |
| 1730849700 | 26.06 | 0.55 | 2.16 | 25.69 | 26.1 | 25.64 | 185801 |
| 1730763300 | 25.51 | -0.58 | -2.22 | 25.87 | 25.99 | 25.24 | 220207 |
| 1730500500 | 26.09 | -0.12 | -0.46 | 26.32 | 26.56 | 25.95 | 247999 |
| 1730414100 | 26.21 | -0.42 | -1.58 | 26.7 | 26.895 | 26.21 | 178268 |
| 1730327700 | 26.63 | 0.09 | 0.34 | 26.49 | 27.41 | 26.49 | 288128 |
| 1730241300 | 26.54 | -0.08 | -0.30 | 26.46 | 26.54 | 26.167 | 222347 |
| 1730154900 | 26.62 | 0.45 | 1.72 | 26.4 | 26.85 | 26.1925 | 235624 |
| 1729895700 | 26.17 | -0.71 | -2.64 | 27.18 | 27.22 | 26.13 | 345936 |
| 1729809300 | 26.88 | 3.6 | 15.46 | 24.07 | 27.15 | 24 | 787155 |
| 1729722900 | 23.28 | 0.18 | 0.78 | 23.03 | 23.36 | 22.68 | 301080 |
| 1729636500 | 23.1 | -0.05 | -0.22 | 23.03 | 23.29 | 22.87 | 462943 |
| 1729550100 | 23.15 | -1.3 | -5.32 | 24.14 | 24.24 | 23.1 | 399610 |
| 1729290900 | 24.45 | -0.37 | -1.49 | 24.72 | 24.83 | 24.25 | 528156 |
| 1729204500 | 24.82 | 0.06 | 0.24 | 24.68 | 24.91 | 24.39 | 322888 |
| 1729118100 | 24.76 | 0.35 | 1.43 | 24.83 | 25.02 | 24.46 | 405972 |
| 1729031700 | 24.41 | 0.31 | 1.29 | 24.23 | 25.1 | 24.01 | 294231 |
| 1728945300 | 24.1 | 0.41 | 1.73 | 23.73 | 24.18 | 23.325 | 368439 |
| 1728686100 | 23.69 | 0.89 | 3.90 | 22.93 | 24.0725 | 22.93 | 355345 |
| 1728599700 | 22.8 | -0.11 | -0.48 | 22.67 | 22.94 | 22.32 | 399713 |
| 1728513300 | 22.91 | 0.42 | 1.87 | 22.39 | 23.16 | 22.39 | 466903 |
| 1728426900 | 22.49 | -0.43 | -1.88 | 23.04 | 23.04 | 22.29 | 440921 |
| 1728340500 | 22.92 | -0.39 | -1.67 | 23.19 | 23.26 | 22.74 | 359620 |
| 1728081300 | 23.31 | 0.23 | 1.00 | 23.57 | 23.8 | 23.18 | 375488 |
| 1727994900 | 23.08 | 0.08 | 0.35 | 22.75 | 23.37 | 22.68 | 382890 |
| 1727908500 | 23 | 0.59 | 2.63 | 22.19 | 23.45 | 22.125 | 769797 |
| 1727822100 | 22.41 | -0.17 | -0.75 | 21.7 | 22.69 | 21.65 | 870208 |
| 1727735700 | 22.58 | 0.69 | 3.15 | 21.99 | 22.65 | 21.76 | 470222 |
| 1727476500 | 21.89 | -0.21 | -0.95 | 22.53 | 22.68 | 21.75 | 347126 |
| 1727390100 | 22.1 | 0.29 | 1.33 | 22.14 | 22.21 | 21.88 | 209492 |
| 1727303700 | 21.81 | -0.42 | -1.89 | 22.21 | 22.21 | 21.76 | 191276 |
| 1727217300 | 22.23 | -0.24 | -1.07 | 22.59 | 22.76 | 22.21 | 225681 |
| 1727130900 | 22.47 | -0.44 | -1.92 | 23.09 | 23.115 | 22.42 | 255306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
