NASDAQ, EGBN End of Day and Historical Stock Data [Eagle Bancorp Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, EGBN:

26 Aug 2025

LAST: 19.36	CHANGE: 0.00	OPEN: 19.30	HIGH: 19.50	ASK: 58.90	VOLUME: 395K
LAST: 19.36	CHG(%): 0.00	PREV: 19.36	LOW: 19.13	BID: 17.62

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	19.30	19.50	19.13	19.36	395K
25 Aug 25	19.02	19.49	18.83	19.36	505.6K
22 Aug 25	17.91	19.43	17.91	19.15	724.8K
21 Aug 25	18.05	18.24	17.78	17.79	497.4K
20 Aug 25	18.38	18.54	18.02	18.24	587.4K
19 Aug 25	18.23	18.46	18.02	18.40	687.8K
18 Aug 25	17.92	18.24	17.57	18.18	951.9K
15 Aug 25	18.53	18.53	17.79	18.03	940.7K
14 Aug 25	17.76	18.52	17.75	18.42	503.8K
13 Aug 25	17.67	18.22	17.46	18.12	616.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 31, 1997

Purchase Intraday History
for this symbol from Oct 31, 1997

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	18.78
MA10:	18.51
MA20:	17.50
MA50:	18.66
MA100:	18.57
MA200:	21.94
STO9:	92.06
STO14:	95.79
RSI14:	76.69
MTM14:	3.08
ROC14:	0.19
ATR:	0.68
Week High:	19.50
Week Low:	17.78
Month High:	19.50
Month Low:	15.47
Year High:	30.94
Year Low:	15.47
Volatility:	35.93

RECENT SPLITS

Date	Ratio
18 Jun 2001	7-5

RECENT DIVIDENDS

Date	Amount
08 Aug 2025	$0.17
05 May 2025	$0.17
07 Feb 2025	$0.17
21 Oct 2024	$0.17
19 Jul 2024	$0.45
17 Apr 2024	$0.45
10 Jan 2024	$0.45
19 Oct 2023	$0.45
19 Jul 2023	$0.45
05 Apr 2023	$0.45