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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 30 2024 | 21.77 | -0.05 | -0.23% | 21.90 | 22.01 | 21.46 | 190,791 |
| Aug 29 2024 | 21.82 | 0.07 | 0.32% | 21.93 | 22.00 | 21.435 | 212,156 |
| Aug 28 2024 | 21.75 | 0.03 | 0.14% | 21.69 | 22.21 | 21.44 | 176,954 |
| Aug 27 2024 | 21.72 | -0.23 | -1.05% | 21.90 | 21.90 | 21.35 | 231,118 |
| Aug 26 2024 | 21.95 | -0.14 | -0.63% | 22.38 | 22.42 | 21.90 | 235,995 |
| Aug 23 2024 | 22.09 | 2.13 | 10.67% | 20.22 | 22.33 | 20.22 | 387,466 |
| Aug 22 2024 | 19.96 | -0.02 | -0.10% | 20.04 | 20.27 | 19.78 | 167,345 |
| Aug 21 2024 | 19.98 | 0.11 | 0.55% | 20.08 | 20.08 | 19.57 | 140,854 |
| Aug 20 2024 | 19.87 | -0.68 | -3.31% | 20.43 | 20.43 | 19.86 | 183,318 |
| Aug 19 2024 | 20.55 | 0.35 | 1.73% | 20.24 | 20.56 | 20.04 | 207,658 |
| Aug 16 2024 | 20.20 | 0.39 | 1.97% | 19.72 | 20.44 | 19.72 | 173,290 |
| Aug 15 2024 | 19.81 | 0.37 | 1.90% | 19.57 | 20.30 | 19.57 | 203,605 |
| Aug 14 2024 | 19.44 | 0.12 | 0.62% | 19.37 | 19.47 | 18.795 | 264,242 |
| Aug 13 2024 | 19.32 | 0.40 | 2.11% | 19.26 | 19.32 | 18.74 | 167,623 |
| Aug 12 2024 | 18.92 | -0.29 | -1.51% | 19.48 | 19.695 | 18.795 | 195,039 |
| Aug 09 2024 | 19.21 | -0.31 | -1.59% | 19.49 | 19.62 | 19.08 | 172,246 |
| Aug 08 2024 | 19.52 | 0.32 | 1.67% | 19.54 | 19.58 | 19.04 | 292,366 |
| Aug 07 2024 | 19.20 | 0.13 | 0.68% | 19.48 | 19.595 | 19.12 | 259,596 |
| Aug 06 2024 | 19.07 | -0.06 | -0.31% | 19.13 | 19.28 | 18.67 | 368,433 |
| Aug 05 2024 | 19.13 | -0.77 | -3.87% | 18.85 | 19.578 | 18.17 | 420,233 |
| Aug 02 2024 | 19.90 | -0.26 | -1.29% | 19.50 | 20.15 | 19.00 | 460,620 |
| Aug 01 2024 | 20.16 | -1.36 | -6.32% | 21.49 | 21.885 | 19.99 | 315,876 |
| Jul 31 2024 | 21.52 | -0.15 | -0.69% | 21.59 | 22.43 | 21.22 | 386,731 |
| Jul 30 2024 | 21.67 | 0.22 | 1.03% | 21.54 | 21.79 | 21.28 | 250,160 |
| Jul 29 2024 | 21.45 | -1.15 | -5.09% | 22.62 | 22.62 | 21.325 | 402,861 |
| Jul 26 2024 | 22.60 | -0.05 | -0.22% | 22.87 | 23.10 | 21.95 | 460,111 |
| Jul 25 2024 | 22.65 | 0.21 | 0.94% | 23.83 | 23.635 | 22.32 | 486,954 |
| Jul 24 2024 | 22.44 | -0.71 | -3.07% | 22.96 | 23.41 | 22.39 | 374,894 |
| Jul 23 2024 | 23.15 | 0.25 | 1.09% | 22.49 | 23.505 | 22.20 | 317,415 |
| Jul 22 2024 | 22.90 | 0.67 | 3.01% | 21.98 | 22.97 | 21.59 | 451,107 |
| Jul 19 2024 | 22.23 | -0.54 | -2.37% | 22.15 | 22.91 | 22.01 | 357,089 |
| Jul 18 2024 | 22.77 | -0.17 | -0.74% | 22.77 | 23.78 | 22.50 | 441,419 |
| Jul 17 2024 | 22.94 | 0.35 | 1.55% | 22.16 | 23.46 | 22.16 | 418,256 |
| Jul 16 2024 | 22.59 | 1.43 | 6.76% | 21.52 | 22.73 | 21.41 | 434,763 |
| Jul 15 2024 | 21.16 | 0.78 | 3.83% | 20.35 | 21.58 | 20.35 | 467,412 |
| Jul 12 2024 | 20.38 | 0.02 | 0.10% | 20.51 | 20.8794 | 20.275 | 513,664 |
| Jul 11 2024 | 20.36 | 1.40 | 7.38% | 19.50 | 20.49 | 19.33 | 370,395 |
| Jul 10 2024 | 18.96 | 0.68 | 3.72% | 18.34 | 19.01 | 18.34 | 239,909 |
| Jul 09 2024 | 18.28 | 0.32 | 1.78% | 17.95 | 18.28 | 17.76 | 216,648 |
| Jul 08 2024 | 17.96 | -0.01 | -0.06% | 18.17 | 18.29 | 17.86 | 202,180 |
| Jul 05 2024 | 17.97 | -0.54 | -2.92% | 18.61 | 18.68 | 17.87 | 258,897 |
| Jul 03 2024 | 18.51 | -0.49 | -2.58% | 19.05 | 19.13 | 18.51 | 179,058 |
| Jul 02 2024 | 19.00 | 0.27 | 1.44% | 18.64 | 19.10 | 18.60 | 185,661 |
| Jul 01 2024 | 18.73 | 0.72 | 4.00% | 18.86 | 19.11 | 18.445 | 240,046 |
| Jun 28 2024 | 18.01 | 0.00 | 0.00% | 18.01 | 18.01 | 18.01 | 0 |
| Jun 27 2024 | 18.01 | 0.45 | 2.56% | 17.60 | 18.05 | 17.41 | 211,046 |
| Jun 26 2024 | 17.56 | 0.52 | 3.05% | 16.90 | 17.58 | 16.85 | 306,835 |
