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 | 0.58 | 2.3302531137 | 24.89 | 25.9188 | 24.31 | 218269 | 24.80388695 | CS |
| 4 | -0.91 | -3.44958301744 | 26.38 | 27.01 | 22.895 | 212763 | 24.8950785 | CS |
| 12 | -0.85 | -3.22948328267 | 26.32 | 30.94 | 22.895 | 242931 | 27.43547458 | CS |
| 26 | 2.51 | 10.9320557491 | 22.96 | 30.94 | 18.17 | 290396 | 24.27522093 | CS |
| 52 | -2.47 | -8.8403722262 | 27.94 | 30.94 | 15.99 | 309668 | 22.51677923 | CS |
| 156 | -33.09 | -56.506147541 | 58.56 | 62.05 | 15.99 | 260964 | 29.84885392 | CS |
| 260 | -20.22 | -44.2547603414 | 45.69 | 63.84 | 15.99 | 213971 | 33.46307937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.8175 | 25.4481 | 24.8 | 263622 |
| 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 | 24.2 | 24.2 | 22.895 | 280350 |
| 1736379300 | 24.56 | -0.14 | -0.57 | 24.41 | 24.78 | 24.25 | 155155 |
| 1736292900 | 24.7 | -0.88 | -3.44 | 25.76 | 25.77 | 24.37 | 165453 |
| 1736206500 | 25.58 | 0.08 | 0.31 | 25.545 | 26.31 | 25.3401 | 296798 |
| 1735947300 | 25.5 | 0.25 | 0.99 | 25.45 | 25.54 | 24.68 | 313667 |
| 1735860900 | 25.25 | -0.78 | -3.00 | 26.34 | 26.49 | 25.23 | 166290 |
| 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 | 176120 |
| 1735342500 | 26.02 | -0.56 | -2.11 | 26.65 | 26.71 | 25.79 | 212592 |
| 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 | 26.735 | 27.07 | 26.52 | 396502 |
| 1734737700 | 26.71 | 0.16 | 0.60 | 26.45 | 27.47 | 26.45 | 1311413 |
| 1734651300 | 26.55 | -0.31 | -1.15 | 27.32 | 27.9307 | 26.45 | 240543 |
| 1734564900 | 26.86 | -1.75 | -6.12 | 28.609 | 29.04 | 26.66 | 348403 |
| 1734478500 | 28.61 | -0.84 | -2.85 | 29.41 | 29.47 | 28.45 | 215602 |
| 1734392100 | 29.45 | 0.39 | 1.34 | 28.77 | 29.48 | 28.77 | 221601 |
| 1734132900 | 29.06 | 0.12 | 0.41 | 29.015 | 29.3 | 28.64 | 184084 |
| 1734046500 | 28.94 | -0.46 | -1.56 | 29.405 | 29.405 | 28.81 | 147785 |
| 1733960100 | 29.4 | 0.31 | 1.07 | 29.35 | 29.76 | 29.04 | 415550 |
| 1733873700 | 29.09 | 0.12 | 0.41 | 28.97 | 29.66 | 28.68 | 156682 |
| 1733787300 | 28.97 | -0.29 | -0.99 | 29.27 | 29.67 | 28.94 | 119941 |
| 1733528100 | 29.26 | 0.25 | 0.86 | 29.34 | 29.43 | 28.81 | 134250 |
| 1733441700 | 29.01 | -0.47 | -1.59 | 29.36 | 29.77 | 28.98 | 129269 |
| 1733355300 | 29.48 | 0.27 | 0.92 | 29.07 | 29.59 | 29 | 249053 |
| 1733268900 | 29.21 | -0.48 | -1.62 | 29.825 | 29.91 | 29.17 | 175768 |
| 1733182500 | 29.69 | 0.33 | 1.12 | 29.23 | 30.15 | 28.855 | 263847 |
| 1732917840 | 29.36 | -0.09 | -0.31 | 29.82 | 29.905 | 29.11 | 166696 |
| 1732750500 | 29.45 | -0.03 | -0.10 | 29.68 | 30.18 | 29.38 | 128753 |
| 1732664100 | 29.48 | -0.52 | -1.73 | 29.88 | 29.9 | 29.41 | 137473 |
| 1732577700 | 30 | 0.59 | 2.01 | 30 | 30.94 | 29.8625 | 235226 |
| 1732318500 | 29.41 | 0.66 | 2.30 | 28.955 | 29.7 | 28.78 | 166739 |
| 1732232100 | 28.75 | 0.49 | 1.73 | 28.7 | 29.41 | 28.455 | 141295 |
| 1732145700 | 28.26 | -0.27 | -0.95 | 28.32 | 28.56 | 28 | 132155 |
| 1732059300 | 28.53 | -0.09 | -0.31 | 28.28 | 28.92 | 28.23 | 154813 |
| 1731972900 | 28.62 | -0.23 | -0.80 | 28.93 | 29.02 | 28.5 | 154155 |
| 1731713700 | 28.85 | 0.18 | 0.63 | 28.75 | 28.92 | 28.12 | 203021 |
| 1731627300 | 28.67 | -0.59 | -2.02 | 29.4 | 29.4 | 28.63 | 173958 |
| 1731540900 | 29.26 | -0.1 | -0.34 | 29.47 | 30.23 | 29.17 | 218748 |
| 1731454500 | 29.36 | -0.37 | -1.24 | 29.7 | 29.9 | 28.93 | 288374 |
| 1731368100 | 29.73 | 1.03 | 3.59 | 29.44 | 29.97 | 28.405 | 364888 |
| 1731108900 | 28.7 | 0.53 | 1.88 | 28.03 | 29.29 | 27.89 | 299779 |
| 1731022500 | 28.17 | -1.52 | -5.12 | 29.35 | 29.36 | 27.99 | 295488 |
| 1730936100 | 29.69 | 3.63 | 13.93 | 29.85 | 30.12 | 28.52 | 704175 |
| 1730849700 | 26.06 | 0.55 | 2.16 | 25.66 | 26.1 | 25.66 | 184468 |
| 1730763300 | 25.51 | -0.58 | -2.22 | 25.87 | 25.99 | 25.24 | 219234 |
| 1730500500 | 26.09 | -0.12 | -0.46 | 26.24 | 26.56 | 25.95 | 243090 |
| 1730414100 | 26.21 | -0.42 | -1.58 | 26.72 | 26.895 | 26.21 | 176523 |
| 1730327700 | 26.63 | 0.09 | 0.34 | 26.67 | 27.41 | 26.58 | 285694 |
| 1730241300 | 26.54 | -0.08 | -0.30 | 26.54 | 26.54 | 26.167 | 221226 |
| 1730154900 | 26.62 | 0.45 | 1.72 | 26.52 | 26.85 | 26.1925 | 231959 |
| 1729895700 | 26.17 | -0.71 | -2.64 | 27.18 | 27.22 | 26.13 | 345936 |
| 1729809300 | 26.88 | 3.6 | 15.46 | 24.485 | 27.15 | 24.22 | 778085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
