Eagle Bancorp Montana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.17	22.35	22.00	22.35	-	0.40%	7,266
Apr 9, 2026	21.70	22.39	21.56	22.26	22.26	2.06%	117,192
Apr 8, 2026	21.89	22.01	21.54	21.81	21.81	2.15%	43,076
Apr 7, 2026	21.35	21.55	21.21	21.35	21.35	-	64,625
Apr 6, 2026	20.90	21.43	20.90	21.35	21.35	2.10%	146,131
Apr 2, 2026	20.66	21.25	20.60	20.91	20.91	0.24%	79,329
Apr 1, 2026	20.73	21.08	20.55	20.86	20.86	1.36%	186,493
Mar 31, 2026	20.61	20.81	20.19	20.58	20.58	1.13%	68,892
Mar 30, 2026	20.45	20.49	20.12	20.35	20.35	0.49%	70,611
Mar 27, 2026	20.40	20.53	20.08	20.25	20.25	-1.22%	85,553
Mar 26, 2026	20.30	20.71	20.10	20.50	20.50	0.44%	75,695
Mar 25, 2026	20.45	21.03	20.00	20.41	20.41	1.04%	103,888
Mar 24, 2026	20.80	21.35	20.15	20.20	20.20	-3.26%	226,769
Mar 23, 2026	20.88	21.22	20.67	20.88	20.88	2.65%	68,532
Mar 20, 2026	20.59	20.75	20.09	20.34	20.34	-1.09%	134,712
Mar 19, 2026	20.31	21.10	20.20	20.57	20.57	0.76%	103,564
Mar 18, 2026	20.93	21.06	20.28	20.41	20.41	-2.16%	45,373
Mar 17, 2026	21.14	21.49	20.85	20.86	20.86	-0.52%	39,308
Mar 16, 2026	21.25	21.39	20.95	20.97	20.97	0.87%	19,988
Mar 13, 2026	21.12	21.50	20.71	20.79	20.79	-1.00%	26,519
Mar 12, 2026	20.63	21.35	20.61	21.00	21.00	-0.10%	33,058
Mar 11, 2026	21.30	21.58	21.01	21.02	21.02	-1.87%	26,593
Mar 10, 2026	21.10	21.81	21.10	21.42	21.42	1.04%	40,699
Mar 9, 2026	21.13	22.55	20.64	21.20	21.20	-0.91%	34,139
Mar 6, 2026	21.38	21.73	20.75	21.40	21.40	-0.53%	56,807
Mar 5, 2026	21.83	22.04	21.40	21.51	21.51	-2.23%	36,668
Mar 4, 2026	21.96	22.47	21.71	22.00	22.00	1.20%	46,019
Mar 3, 2026	21.59	21.87	21.36	21.74	21.74	-0.55%	33,472
Mar 2, 2026	21.44	22.14	21.41	21.86	21.86	0.74%	33,599
Feb 27, 2026	22.29	22.67	21.70	21.70	21.70	-4.02%	27,617
Feb 26, 2026	22.57	23.04	22.40	22.61	22.61	0.49%	44,244
Feb 25, 2026	22.15	22.61	21.94	22.50	22.50	1.63%	32,171
Feb 24, 2026	22.12	22.25	21.79	22.14	22.14	0.54%	24,261
Feb 23, 2026	22.56	22.76	21.86	22.02	22.02	-2.18%	35,736
Feb 20, 2026	22.40	22.76	22.01	22.51	22.51	0.36%	41,545
Feb 19, 2026	22.30	22.50	22.08	22.43	22.43	0.36%	37,835
Feb 18, 2026	22.65	23.14	22.28	22.35	22.35	-1.11%	42,271
Feb 17, 2026	22.52	22.98	22.52	22.60	22.60	0.27%	34,539
Feb 13, 2026	22.90	22.90	22.40	22.54	22.54	-0.53%	37,086
Feb 12, 2026	22.96	23.13	22.54	22.66	22.52	-0.87%	31,765
Feb 11, 2026	23.11	23.15	22.70	22.86	22.71	-0.72%	39,303
Feb 10, 2026	23.26	23.29	22.84	23.03	22.88	-0.75%	29,347
Feb 9, 2026	23.53	23.60	23.14	23.20	23.05	-1.07%	40,771
Feb 6, 2026	23.48	23.75	23.35	23.45	23.30	0.39%	48,621
Feb 5, 2026	23.42	23.74	23.26	23.36	23.21	0.43%	70,736
Feb 4, 2026	23.22	23.64	23.11	23.26	23.11	1.33%	117,622
Feb 3, 2026	22.51	23.00	22.20	22.96	22.81	2.30%	108,088
Feb 2, 2026	21.87	22.51	21.83	22.44	22.30	3.36%	56,739
Jan 30, 2026	21.47	21.85	21.40	21.71	21.57	0.93%	49,851
Jan 29, 2026	21.50	21.69	21.40	21.51	21.37	0.99%	36,757