Australia markets closed

Eagle Bancorp, Inc. (EGBN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.99+0.13 (+0.44%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202030.1030.2129.8429.9929.9981,600
20 Oct 202029.7430.3529.6329.8629.8697,200
19 Oct 202029.6829.7829.1529.3129.3175,000
16 Oct 202029.7230.2028.9129.5129.51120,800
15 Oct 202028.5430.0127.8430.0130.01141,700
14 Oct 202029.1329.4628.6728.9828.9898,800
14 Oct 20200.22 Dividend
13 Oct 202030.2330.4829.2629.4029.1889,500
12 Oct 202029.8030.3629.8030.3530.1298,600
09 Oct 202030.7230.7229.8430.0329.8176,000
08 Oct 202030.0030.6029.6630.3830.1595,100
07 Oct 202029.9330.2929.3129.6829.46144,800
06 Oct 202029.4030.6729.0129.4929.27233,300
05 Oct 202028.2628.9627.7028.8928.67166,500
02 Oct 202026.3828.0126.3827.8327.62106,500
01 Oct 202026.5226.9526.1926.9526.75146,100
30 Sep 202026.6828.0626.6826.7926.59212,500
29 Sep 202026.4226.4225.7226.3026.1089,100
28 Sep 202026.0926.9626.0926.5626.36127,000
25 Sep 202025.1225.9025.1225.6925.5087,000
24 Sep 202025.0526.2424.8125.5325.34131,500
23 Sep 202025.2226.5224.9725.0524.86178,000
22 Sep 202025.9526.3824.9025.3325.14194,600
21 Sep 202027.0427.6225.7825.8725.68210,000
18 Sep 202028.0728.1627.2627.9027.69622,000
17 Sep 202027.5327.9427.1727.7927.58211,000
16 Sep 202027.7128.4927.4627.9527.74167,600
15 Sep 202028.7728.7727.7327.8127.6074,000
14 Sep 202028.3029.0928.1028.6528.44103,400
11 Sep 202028.1728.5927.9028.1927.98110,000
10 Sep 202028.8028.9128.1128.1127.90109,400
09 Sep 202029.1429.1428.3828.5328.32107,100
08 Sep 202029.7629.7628.6529.0028.78125,700
04 Sep 202030.0730.6929.2030.0229.80103,300
03 Sep 202029.2230.1729.1629.3129.09132,500
02 Sep 202028.8429.4128.6529.0628.84126,100
01 Sep 202028.5829.3028.3929.0028.78135,400
31 Aug 202029.3029.3028.7428.7828.56157,800
28 Aug 202029.7729.7729.0529.5229.30140,400
27 Aug 202028.7229.6028.6229.4129.19142,600
26 Aug 202029.9130.1428.7828.8028.58114,000
25 Aug 202030.2030.4729.8630.0329.81333,500
24 Aug 202029.3830.0629.0029.9029.68188,500
21 Aug 202029.3029.6928.8128.9928.77106,500
20 Aug 202029.8430.1529.6329.6629.4481,200
19 Aug 202030.1930.8529.9230.1529.92106,900
18 Aug 202030.9931.9029.9330.2930.0695,400
17 Aug 202031.7332.5430.8631.0730.8486,500
14 Aug 202031.2032.1730.9731.9531.7164,200
13 Aug 202032.1932.2431.5031.6531.4181,700
12 Aug 202033.7033.9031.9532.5232.2890,200
11 Aug 202033.0533.8132.6232.8532.60163,300
10 Aug 202031.6032.8531.6032.2732.0399,500
07 Aug 202029.6731.4229.5731.4131.17107,500
06 Aug 202029.9230.3729.8629.9729.7586,300
05 Aug 202029.8830.3729.5030.1029.87114,100
04 Aug 202029.4129.5629.0929.4429.22114,200
03 Aug 202029.9130.1629.5029.5729.3568,900
31 Jul 202029.9230.1328.9730.0829.85164,300
30 Jul 202030.3730.7629.7630.1929.9665,400
29 Jul 202030.3731.1630.0331.1630.9388,300
28 Jul 202030.0630.7430.0630.1329.9091,600
27 Jul 202031.1931.1929.9130.4130.18116,000
24 Jul 202032.1632.5931.1731.4331.1989,700
23 Jul 202030.8132.5630.8132.1031.86141,500
22 Jul 202030.9131.3929.8730.2129.98136,600
21 Jul 202030.0531.0930.0531.0830.85105,200
20 Jul 202030.7230.7529.4529.6029.3892,300
17 Jul 202031.1231.3430.6330.8730.64114,800
16 Jul 202031.7132.2830.8431.3131.08103,500
15 Jul 202030.4332.7230.4232.1031.86212,800
14 Jul 202029.5529.8028.9829.4529.23185,400
14 Jul 20200.22 Dividend
13 Jul 202029.8930.4728.9429.8429.40147,300
10 Jul 202028.2729.3528.2229.3328.90126,100
09 Jul 202029.4929.4927.9128.1527.73103,100
08 Jul 202029.9530.3928.6929.7429.30165,700
07 Jul 202030.2630.4129.5929.9529.51186,100
06 Jul 202031.3831.6530.4030.7930.33120,300
02 Jul 202032.0332.5730.3030.4930.04125,300
01 Jul 202032.7433.0030.9231.0330.57194,900
30 Jun 202031.6433.0531.6432.7532.27163,700
29 Jun 202029.9632.1629.9631.6931.22146,700
26 Jun 202030.5531.2228.9529.3928.96278,900
25 Jun 202029.9231.1829.6931.1430.68133,000
24 Jun 202031.0831.0829.6530.1029.65148,500
23 Jun 202032.5432.6731.5531.6631.19148,400
22 Jun 202031.1132.1330.7931.9831.51170,400
19 Jun 202032.0633.5130.6931.5831.11576,300
18 Jun 202031.1632.6531.1631.8631.39188,600
17 Jun 202033.9734.7731.4631.6231.15173,100
16 Jun 202034.0834.7432.9934.0533.55167,900
15 Jun 202030.3732.6630.2032.4832.00182,200
12 Jun 202033.0333.3030.7031.9831.51181,900
11 Jun 202032.7632.9431.2131.3530.89197,700
10 Jun 202036.9936.9934.5034.6634.15140,500
09 Jun 202036.5938.0236.2637.0236.47192,900
08 Jun 202037.6838.4037.0937.8637.30142,600
05 Jun 202036.9637.4936.0636.8636.31190,000
04 Jun 202033.8334.8733.3534.6734.16169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...