Eagle Bancorp Inc. (EGBN) Historical Prices & Data

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

NASDAQ

Currency in USD

28.54

+0.68 (+2.44%)

Closed

Oct 20, 2026

Day's Range

28.06

28.76

52 wk Range

15.03

29.29

Historical Data

Time	Open	High	Low	Close	Volume
Jul 21, 2026	26.82	27.30	26.54	27.26	280.50K
Jul 22, 2026	27.21	27.51	26.82	26.94	233.10K
Jul 23, 2026	24.10	27.66	24.04	27.60	751.50K
Jul 24, 2026	27.82	28.61	27.66	28.44	467.70K
Jul 27, 2026	28.52	28.99	28.09	28.15	294.40K
Jul 28, 2026	28.08	28.62	27.68	28.39	298.50K
Jul 29, 2026	28.25	28.60	27.80	27.89	284.80K
Jul 30, 2026	27.94	28.14	27.37	27.49	309.50K
Jul 31, 2026	27.73	27.80	27.18	27.75	235.60K
Aug 3, 2026	27.94	28.43	27.44	27.86	262.20K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 20, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup