Eagle Bancorp, Inc. Historical Stock Prices

EGBN 
$44.66
*  
0.97
2.13%
Get EGBN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading EGBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.56  46.27  44.64  44.66 131,458
02/05/2016 45.56 46.27 44.64 44.66 131,881
02/04/2016 45.9 46.63 45.26 45.63 91,285
02/03/2016 46.2 46.99 44.82 45.96 79,169
02/02/2016 47.13 47.21 45.87 45.93 175,525
02/01/2016 47.01 47.91 46.35 47.53 137,111
01/29/2016 46.19 47.25 45.89 47.24 128,579
01/28/2016 45.56 46.6 45.32 46.01 90,535
01/27/2016 44.9 46.19 44.7 45.16 133,596
01/26/2016 44.36 45.31 44.24 45.12 109,301
01/25/2016 45.08 45.33 43.92 44.05 141,104
01/22/2016 45.81 45.81 45.02 45.47 220,118
01/21/2016 50.37 50.37 44.96 45.22 245,703
01/20/2016 45.24 46.29 44.4 45.82 154,786
01/19/2016 46.46 46.685 45.09 45.9 119,622
01/15/2016 44.59 46.16 43.95 45.85 390,096
01/14/2016 45.66 46.49 44.82 45.74 265,498
01/13/2016 48.49 48.78 45.35 45.55 221,099
01/12/2016 48 48.4 47.46 48.3 166,392
01/11/2016 48.44 48.5799 47.1901 47.79 197,863
01/08/2016 49.19 49.33 48 48.04 146,837
01/07/2016 49.1 49.67 48.1 48.83 256,591
01/06/2016 48.62 50.21 48.51 49.95 224,159
01/05/2016 48.54 50.2 48.54 49.48 171,761
01/04/2016 49.46 49.81 48.31 48.45 146,720
12/31/2015 50.92 51.6 50.1 50.47 98,592
12/30/2015 51.71 52.32 51.03 51.08 63,207
12/29/2015 51.3 51.94 51.19 51.71 96,276
12/28/2015 50.8 51.14 49.95 51.14 82,869
12/24/2015 49.46 51.19 49.46 50.7 60,114
12/23/2015 49.84 50.045 49.28 49.41 216,827
12/22/2015 49.84 49.94 48.73 49.58 158,374
12/21/2015 49.54 51.1546 48.98 49.64 114,023
12/18/2015 51.77 51.77 49.09 49.2 832,066
12/17/2015 53.08 53.2499 51.88 52 133,148
12/16/2015 52.53 53.43 52 52.99 203,242
12/15/2015 50.84 52.27 50.84 52.13 123,695
12/14/2015 49.51 50.62 49.244 50.42 142,649
12/11/2015 50.65 51.53 49.25 49.52 271,392
12/10/2015 52.29 52.62 51.5 51.64 232,302
12/09/2015 52.76 53.16 51.81 52.4 170,074
12/08/2015 54.46 55.27 52.57 52.8 220,810
12/07/2015 53.93 55.17 53.41 54.79 186,752
12/04/2015 53.34 54.15 53.09 54.07 375,677
12/03/2015 54.8 55.21 53.21 53.21 171,776
12/02/2015 54.08 54.61 53.6 54.53 263,582
12/01/2015 54.82 55.56 54.6 55.18 106,797
11/30/2015 54.41 54.99 52.8872 54.63 203,851
11/27/2015 54.45 54.98 54.215 54.8 51,374
11/25/2015 53.87 54.47 53.74 54.43 97,560
11/24/2015 53.08 53.91 52.59 53.79 81,275
11/23/2015 52.56 53.68 52.56 53.22 73,820
11/20/2015 51.81 52.96 51.7267 52.7 82,666
11/19/2015 51.59 51.87 50.99 51.76 72,018
11/18/2015 52.23 52.4 50.75 51.66 162,553
11/17/2015 51.57 52.42 50.79 52 121,475
11/16/2015 50.78 51.58 50.15 51.52 149,826
11/13/2015 51.56 51.975 50.64 50.9 130,370
11/12/2015 52.15 52.63 51.5 51.95 114,465
11/11/2015 52.37 53 52.17 52.28 121,584
11/10/2015 51.16 52.37 50.85 52.19 93,117
11/09/2015 51.5 52.68 51.145 51.29 126,839
11/06/2015 50.63 52.01 49.35 51.42 111,251
11/05/2015 49.21 50.515 49.21 50.23 60,950
11/04/2015 49.24 49.66 48.93 49.35 76,278
11/03/2015 48.85 49.3 48.72 49.12 145,126
11/02/2015 47.4 49.11 47.4 48.84 90,012
10/30/2015 49.46 49.58 47.49 47.6 125,570
10/29/2015 50.31 50.51 49.31 49.57 109,295
10/28/2015 48.04 50.6 47.9801 50.52 162,933
10/27/2015 47.25 48.52 47.0211 48.01 216,813
10/26/2015 47.35 48.7 47.214 47.55 142,628
10/23/2015 45.81 47.23 45.4509 47.13 178,205
10/22/2015 46.4 46.44 44.11 45.39 292,658
10/21/2015 47.54 47.59 45.96 46.09 105,833
10/20/2015 47.41 47.934 47.34 47.39 83,166
10/19/2015 47.41 47.99 47.26 47.52 111,732
10/16/2015 47.06 47.48 46.51 47.36 85,394
10/15/2015 45.77 46.88 45.7 46.87 107,609
10/14/2015 46.84 46.87 45.5 45.7 93,362
10/13/2015 46.89 47.4 46.59 46.795 115,127
10/12/2015 46.63 47.3597 46.45 46.95 81,969
10/09/2015 46.81 47.675 46.46 46.59 77,063
10/08/2015 45.99 46.71 45.99 46.67 100,531
10/07/2015 45.79 46.25 45.71 46.13 80,955
10/06/2015 46.29 46.29 45.32 45.56 86,691
10/05/2015 46.16 46.9999 45.99 46.28 113,737
10/02/2015 45.2 46.15 43.97 46.05 232,892
10/01/2015 45.51 46.58 44.61 45.64 170,901
09/30/2015 45.73 45.91 45.4 45.5 155,480
09/29/2015 45.19 45.4 44.82 45.36 211,670
09/28/2015 44.75 45.71 44.75 45.23 180,574
09/25/2015 45.05 45.65 44.65 45.28 208,253
09/24/2015 43.5 44.7 43.44 44.58 124,218
09/23/2015 43.07 43.77 42.72 43.6 117,719
09/22/2015 42.61 43.06 42.37 42.91 65,756
09/21/2015 42.65 43.18 42.4 42.96 81,889
09/18/2015 42.87 43.169 41.76 42.29 154,696
09/17/2015 43.88 44.65 43.55 43.67 199,108
09/16/2015 43.69 43.85 43.38 43.85 50,430
09/15/2015 42.61 43.62 42.61 43.59 88,390
09/14/2015 42.63 42.98 42.08 42.61 52,920
09/11/2015 42.27 42.7 42.12 42.55 38,807
09/10/2015 41.86 42.96 41.71 42.62 52,866
09/09/2015 42.25 42.65 41.69 41.79 113,793
09/08/2015 41.81 42.27 41.46 42.1 99,207
09/04/2015 40.77 41.38 40.77 41.15 47,679
09/03/2015 41.05 41.78 41.02 41.29 67,015
09/02/2015 41.55 41.55 39.83 41 186,200
09/01/2015 41 41.33 40.48 41.09 104,377
08/31/2015 41.46 42.02 41.46 41.91 74,554
08/28/2015 41.71 42.3 41.55 41.91 68,770
08/27/2015 41.78 42.21 40.91 41.94 163,677
08/26/2015 41.4 41.75 40.71 41.48 183,190
08/25/2015 42.13 42.3 40.42 40.51 182,615
08/24/2015 40.24 42.73 39.28 40.93 174,382
08/21/2015 42.27 43.42 41.68 42.84 103,083
08/20/2015 43.97 44.38 43.115 43.13 88,959
08/19/2015 44.61 44.87 44.13 44.38 51,634
08/18/2015 45.1 45.36 44.79 44.84 94,236
08/17/2015 44.46 45.12 44.36 45.06 201,854
08/14/2015 43.73 44.59 43.67 44.5 136,596
08/13/2015 43.39 44.07 43.19 43.9 151,465
08/12/2015 44.25 44.25 42.9 43.43 91,032
08/11/2015 44.56 44.7 44.28 44.53 70,571
08/10/2015 44.77 44.95 44.29 44.9 125,170
08/07/2015 44.27 44.44 43.71 44.15 56,495
08/06/2015 45 45.6356 44.23 44.46 80,988
08/05/2015 45.06 45.275 44.54 44.87 86,321
08/04/2015 45 45.61 44.8 44.9 129,703
08/03/2015 44.56 44.96 44.2601 44.92 131,249
07/31/2015 45 45 44.24 44.4 134,134
07/30/2015 44 45.305 44 44.86 161,133
07/29/2015 44.54 44.72 44.21 44.23 91,412
07/28/2015 45.64 45.64 44.51 44.58 93,655
07/27/2015 44.71 45.71 44.71 45.45 93,269
07/24/2015 45.57 45.79 44.6 45.47 178,899
07/23/2015 47 47 44.82 45.41 141,805
07/22/2015 45.89 46.3299 45.841 46 77,817
07/21/2015 46.25 46.6925 45.79 45.97 91,405
07/20/2015 46.38 46.92 46.16 46.55 100,604
07/17/2015 46.53 46.61 45.61 46.25 70,871
07/16/2015 46.47 47.03 46.27 46.43 80,721
07/15/2015 46.11 46.41 45.98 46.26 69,856
07/14/2015 45.7 46.06 45.44 45.99 85,055
07/13/2015 45.3 45.92 44.9501 45.7 103,106
07/10/2015 45 45.48 44.88 44.97 180,802
07/09/2015 44.38 44.67 43.72 44.57 61,216
07/08/2015 43.41 44.1 43.33 43.89 111,299
07/07/2015 44.68 44.84 43.76 44.24 83,471
07/06/2015 43.93 44.79 43.93 44.74 87,478
07/02/2015 44.93 44.93 44.19 44.34 105,310
07/01/2015 44.39 44.92 44.25 44.84 93,516
06/30/2015 44.07 44.31 43.65 43.96 120,396
06/29/2015 44.42 44.745 43.66 43.79 156,018
06/26/2015 44.55 45.28 44.55 44.91 409,165
06/25/2015 44.75 45.46 44.7 45.17 112,273
06/24/2015 44.83 45.2399 44.6152 44.87 126,676
06/23/2015 44.98 45.09 44.73 44.97 132,666
06/22/2015 44.79 45.05 44.56 44.81 135,969
06/19/2015 44.05 44.37 43.81 44.23 252,407
06/18/2015 43.46 44.1 43.24 43.81 149,392
06/17/2015 43.54 43.59 43.165 43.3 131,156
06/16/2015 42.99 43.47 42.91 43.35 108,923
06/15/2015 42.87 43.14 42.595 42.97 145,801
06/12/2015 43.16 43.21 42.71 43.04 116,153
06/11/2015 43.4 43.4 42.91 43.11 95,865
06/10/2015 42.98 43.44 42.31 43.18 104,906
06/09/2015 42.01 42.77 41.85 42.56 106,488
06/08/2015 41.78 42.26 41.646 42.24 166,943
06/05/2015 40.92 42.03 40.44 41.9 116,264
06/04/2015 41.01 41.3799 40.53 40.89 124,113
06/03/2015 40.22 41.35 39.96 41.3 114,686
06/02/2015 39.51 40.41 39.1557 40.21 186,093
06/01/2015 40.08 40.08 39.5 39.75 64,132
05/29/2015 40.26 40.26 39.51 39.79 76,475
05/28/2015 40.99 40.99 40.21 40.34 85,729
05/27/2015 40.5 40.86 40.04 40.72 98,276
05/26/2015 40.29 40.43 39.98 40.33 90,304
05/22/2015 40.38 40.65 40.2651 40.57 181,893
05/21/2015 39.87 40.52 39.742 40.5 175,027
05/20/2015 39.67 40.01 39.53 40.01 143,134
05/19/2015 39.45 39.77 39.15 39.66 132,017
05/18/2015 38.86 39.74 38.678 39.29 235,628
05/15/2015 38.91 39.04 38.58 38.86 167,773
05/14/2015 38.73 39.11 38.54 39.09 174,071
05/13/2015 37.93 38.72 37.62 38.69 158,504
05/12/2015 37.61 37.95 37.33 37.93 57,260
05/11/2015 37.31 37.99 37.22 37.89 68,657
05/08/2015 37.56 37.56 37.1 37.24 56,590
05/07/2015 37.12 37.35 36.69 37.2 77,707
05/06/2015 36.94 37.22 36.61 37.09 110,451
05/05/2015 36.88 37.21 36.53 36.92 96,068
05/04/2015 36.75 37.27 36.58 37.11 82,028
05/01/2015 36.89 37.05 36.55 36.77 66,252
04/30/2015 37.5 37.58 36.79 36.86 120,206
04/29/2015 37.59 37.74 37.19 37.66 79,089
04/28/2015 37.33 37.75 37.125 37.74 99,380
04/27/2015 37.95 38.3599 37.18 37.28 89,244
04/24/2015 37.31 37.92 37.04 37.92 148,055
04/23/2015 38 38 36.52 37.12 88,784
04/22/2015 37.16 37.29 35.51 37.15 72,798
04/21/2015 37.13 37.5 37 37.28 58,218
04/20/2015 36.69 37.56 36.69 37.13 100,946
04/17/2015 37.5 37.6356 36.62 36.81 110,981
04/16/2015 37.41 37.94 37.36 37.8 101,532
04/15/2015 37.36 37.69 37 37.6 217,794
04/14/2015 37.41 37.48 36.87 37.18 139,844
04/13/2015 37.03 37.6 37 37.39 137,947
04/10/2015 37.2 37.348 37.01 37.12 77,026
04/09/2015 37.4 37.93 37 37.2 90,200
04/08/2015 37.35 37.7399 37.35 37.5 113,890
04/07/2015 37.74 37.984 37.44 37.48 65,649
04/06/2015 37.5 38.05 37.5 37.69 81,793
04/02/2015 38.07 38.25 37.68 37.81 95,282
04/01/2015 38.41 38.748 37.6 37.95 108,667
03/31/2015 38.26 38.61 38.18 38.4 369,394
03/30/2015 38.41 38.98 38.2139 38.6 97,112
03/27/2015 38.46 38.732 37.99 38.22 109,750
03/26/2015 37.96 38.66 37.905 38.43 174,237
03/25/2015 38.34 38.73 37.78 37.89 162,120
03/24/2015 38.54 38.768 38.32 38.39 180,475
03/23/2015 37.97 38.68 37.93 38.44 247,410
03/20/2015 37.82 38.09 37.45 37.99 292,336
03/19/2015 37.3 37.655 37.25 37.55 114,560
03/18/2015 37.77 37.98 37.38 37.52 262,238
03/17/2015 37.63 37.95 37.53 37.77 256,546
03/16/2015 37.47 38.065 37.45 37.63 131,252
03/13/2015 37.71 37.974 37.13 37.28 320,461
03/12/2015 36.94 37.78 36.6 37.7 142,909
03/11/2015 36.46 37.359 36.17 36.57 101,688
03/10/2015 36.18 36.5 36.11 36.33 133,801
03/09/2015 36.47 36.7425 36.32 36.61 123,857
03/06/2015 35.98 36.95 35.98 36.3 218,792
03/05/2015 35.8 36.52 35.65 36.26 603,775
03/04/2015 35.42 35.62 35.18 35.57 50,215
03/03/2015 36.58 36.77 35.32 35.65 131,335
03/02/2015 36.48 37.5 36.48 36.79 163,865
02/27/2015 36.7 37.16 36.5 37.15 356,578
02/26/2015 36.29 36.93 36.09 36.8 47,282
02/25/2015 36.33 36.51 36.135 36.41 33,120
02/24/2015 36.23 36.59 35.8 36.32 77,237
02/23/2015 36.21 36.37 35.88 36.28 59,576
02/20/2015 35.96 36.37 35.385 36.37 59,299
02/19/2015 35.9 36.41 35.46 35.895 59,199
02/18/2015 36.2 36.54 35.81 35.95 63,876
02/17/2015 36.59 36.59 36.18 36.34 41,886
02/13/2015 36.76 36.77 36.15 36.43 83,395
02/12/2015 36.48 36.81 36.3 36.74 137,241
02/11/2015 36.05 37.55 35.88 36.25 62,428
02/10/2015 36.15 36.19 35.89 36.14 127,412
02/09/2015 35.61 36.19 34.99 36.01 238,811
02/06/2015 35.25 35.9 35.2 35.68 125,692
02/05/2015 35 35.2 34.8 35.13 79,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?