Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 29.36 | -0.09 | -0.31% | 29.82 | 29.905 | 29.11 | 166,767 |
| Nov 27 2024 | 29.45 | -0.03 | -0.10% | 29.68 | 30.18 | 29.38 | 128,963 |
| Nov 26 2024 | 29.48 | -0.52 | -1.73% | 29.70 | 30.04 | 29.41 | 140,614 |
| Nov 25 2024 | 30.00 | 0.59 | 2.01% | 29.80 | 30.94 | 29.80 | 237,777 |
| Nov 22 2024 | 29.41 | 0.66 | 2.30% | 28.77 | 29.70 | 28.61 | 169,615 |
| Nov 21 2024 | 28.75 | 0.49 | 1.73% | 28.58 | 29.41 | 28.455 | 143,254 |
| Nov 20 2024 | 28.26 | -0.27 | -0.95% | 28.35 | 28.57 | 28.00 | 133,733 |
| Nov 19 2024 | 28.53 | -0.09 | -0.31% | 28.01 | 28.92 | 28.01 | 157,208 |
| Nov 18 2024 | 28.62 | -0.23 | -0.80% | 28.78 | 29.02 | 28.50 | 155,880 |
| Nov 15 2024 | 28.85 | 0.18 | 0.63% | 28.86 | 28.92 | 28.12 | 211,713 |
| Nov 14 2024 | 28.67 | -0.59 | -2.02% | 29.20 | 29.40 | 28.63 | 175,692 |
| Nov 13 2024 | 29.26 | -0.10 | -0.34% | 29.52 | 30.23 | 29.17 | 220,316 |
| Nov 12 2024 | 29.36 | -0.37 | -1.24% | 29.70 | 29.90 | 28.93 | 289,211 |
| Nov 11 2024 | 29.73 | 1.03 | 3.59% | 29.44 | 29.97 | 28.405 | 365,753 |
| Nov 08 2024 | 28.70 | 0.53 | 1.88% | 28.22 | 29.29 | 27.89 | 305,459 |
| Nov 07 2024 | 28.17 | -1.52 | -5.12% | 29.44 | 29.44 | 27.99 | 297,599 |
| Nov 06 2024 | 29.69 | 3.63 | 13.93% | 28.58 | 30.12 | 28.52 | 701,373 |
| Nov 05 2024 | 26.06 | 0.55 | 2.16% | 25.69 | 26.10 | 25.64 | 185,801 |
| Nov 04 2024 | 25.51 | -0.58 | -2.22% | 25.87 | 25.99 | 25.24 | 220,207 |
| Nov 01 2024 | 26.09 | -0.12 | -0.46% | 26.32 | 26.56 | 25.95 | 247,999 |
| Oct 31 2024 | 26.21 | -0.42 | -1.58% | 26.70 | 26.895 | 26.21 | 178,268 |
| Oct 30 2024 | 26.63 | 0.09 | 0.34% | 26.49 | 27.41 | 26.49 | 288,128 |
| Oct 29 2024 | 26.54 | -0.08 | -0.30% | 26.46 | 26.54 | 26.167 | 222,347 |
| Oct 28 2024 | 26.62 | 0.45 | 1.72% | 26.40 | 26.85 | 26.1925 | 235,624 |
| Oct 25 2024 | 26.17 | -0.71 | -2.64% | 27.18 | 27.22 | 26.13 | 345,936 |
| Oct 24 2024 | 26.88 | 3.60 | 15.46% | 24.07 | 27.15 | 24.00 | 787,155 |
| Oct 23 2024 | 23.28 | 0.18 | 0.78% | 23.03 | 23.36 | 22.68 | 301,080 |
| Oct 22 2024 | 23.10 | -0.05 | -0.22% | 23.03 | 23.29 | 22.87 | 462,943 |
| Oct 21 2024 | 23.15 | -1.30 | -5.32% | 24.14 | 24.24 | 23.10 | 399,610 |
| Oct 18 2024 | 24.45 | -0.37 | -1.49% | 24.72 | 24.83 | 24.25 | 528,156 |
| Oct 17 2024 | 24.82 | 0.06 | 0.24% | 24.68 | 24.91 | 24.39 | 322,888 |
| Oct 16 2024 | 24.76 | 0.35 | 1.43% | 24.83 | 25.02 | 24.46 | 405,972 |
| Oct 15 2024 | 24.41 | 0.31 | 1.29% | 24.23 | 25.10 | 24.01 | 294,231 |
| Oct 14 2024 | 24.10 | 0.41 | 1.73% | 23.73 | 24.18 | 23.325 | 368,439 |
| Oct 11 2024 | 23.69 | 0.89 | 3.90% | 22.93 | 24.0725 | 22.93 | 355,345 |
| Oct 10 2024 | 22.80 | -0.11 | -0.48% | 22.67 | 22.94 | 22.32 | 399,713 |
| Oct 09 2024 | 22.91 | 0.42 | 1.87% | 22.39 | 23.16 | 22.39 | 466,903 |
| Oct 08 2024 | 22.49 | -0.43 | -1.88% | 23.04 | 23.04 | 22.29 | 440,921 |
| Oct 07 2024 | 22.92 | -0.39 | -1.67% | 23.19 | 23.26 | 22.74 | 359,620 |
| Oct 04 2024 | 23.31 | 0.23 | 1.00% | 23.57 | 23.80 | 23.18 | 375,488 |
| Oct 03 2024 | 23.08 | 0.08 | 0.35% | 22.75 | 23.37 | 22.68 | 382,890 |
| Oct 02 2024 | 23.00 | 0.59 | 2.63% | 22.19 | 23.45 | 22.125 | 769,797 |
| Oct 01 2024 | 22.41 | -0.17 | -0.75% | 21.70 | 22.69 | 21.65 | 870,208 |
| Sep 30 2024 | 22.58 | 0.69 | 3.15% | 21.99 | 22.65 | 21.76 | 470,222 |
| Sep 27 2024 | 21.89 | -0.21 | -0.95% | 22.53 | 22.68 | 21.75 | 347,126 |
| Sep 26 2024 | 22.10 | 0.29 | 1.33% | 22.14 | 22.21 | 21.88 | 209,492 |
| Sep 25 2024 | 21.81 | -0.42 | -1.89% | 22.21 | 22.21 | 21.76 | 191,276 |
| Sep 24 2024 | 22.23 | -0.24 | -1.07% | 22.59 | 22.76 | 22.21 | 225,681 |
| Sep 23 2024 | 22.47 | -0.44 | -1.92% | 23.09 | 23.115 | 22.42 | 255,306 |
| Sep 20 2024 | 22.91 | -0.84 | -3.54% | 23.54 | 23.64 | 22.69 | 1,271,068 |
| Sep 19 2024 | 23.75 | 1.19 | 5.27% | 23.07 | 23.80 | 22.89 | 289,666 |
| Sep 18 2024 | 22.56 | 0.54 | 2.45% | 22.02 | 23.60 | 21.74 | 258,163 |
| Sep 17 2024 | 22.02 | 0.09 | 0.41% | 22.11 | 22.56 | 21.87 | 220,137 |
| Sep 16 2024 | 21.93 | 0.35 | 1.62% | 21.65 | 22.07 | 21.17 | 227,527 |
| Sep 13 2024 | 21.58 | 0.72 | 3.45% | 21.19 | 21.71 | 21.05 | 251,468 |
| Sep 12 2024 | 20.86 | 0.14 | 0.68% | 20.73 | 21.00 | 20.315 | 236,411 |
| Sep 11 2024 | 20.72 | -0.25 | -1.19% | 20.71 | 20.76 | 20.02 | 180,045 |
| Sep 10 2024 | 20.97 | -0.08 | -0.38% | 21.08 | 21.215 | 20.46 | 178,444 |
| Sep 09 2024 | 21.05 | 0.14 | 0.67% | 20.94 | 21.30 | 20.58 | 297,050 |
| Sep 06 2024 | 20.91 | -0.29 | -1.37% | 21.37 | 21.41 | 20.58 | 233,779 |
| Sep 05 2024 | 21.20 | -0.24 | -1.12% | 21.67 | 21.69 | 21.13 | 135,237 |
| Sep 04 2024 | 21.44 | -0.07 | -0.33% | 21.30 | 21.73 | 21.15 | 219,598 |
| Sep 03 2024 | 21.51 | -0.26 | -1.19% | 21.52 | 21.88 | 21.38 | 180,822 |
