Eagle Bancorp Montana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	23.05	23.74	23.05	23.29	23.29	1.26%	71,658
Jun 8, 2026	23.07	23.32	22.86	23.00	23.00	-	76,215
Jun 5, 2026	22.73	23.45	22.68	23.00	23.00	1.41%	102,153
Jun 4, 2026	22.32	22.88	22.32	22.68	22.68	2.62%	50,518
Jun 3, 2026	22.30	22.75	21.90	22.10	22.10	-0.50%	72,997
Jun 2, 2026	21.81	22.55	21.81	22.21	22.21	1.65%	56,134
Jun 1, 2026	22.11	22.52	21.59	21.85	21.85	-1.53%	49,683
May 29, 2026	22.51	22.51	22.19	22.19	22.19	-0.58%	54,980
May 28, 2026	22.30	22.45	22.08	22.32	22.32	-0.09%	51,098
May 27, 2026	22.50	22.70	22.30	22.34	22.34	-0.31%	61,618
May 26, 2026	22.30	22.80	22.20	22.41	22.41	0.88%	46,519
May 22, 2026	22.25	22.45	22.15	22.22	22.22	0.07%	34,209
May 21, 2026	22.00	22.38	21.99	22.20	22.20	0.50%	98,247
May 20, 2026	21.76	22.47	21.76	22.09	22.09	1.52%	74,306
May 19, 2026	21.76	21.83	21.60	21.76	21.76	0.05%	47,987
May 18, 2026	21.72	22.10	21.72	21.75	21.75	0.65%	52,702
May 15, 2026	21.86	22.14	21.59	21.61	21.61	-1.39%	30,629
May 14, 2026	22.18	22.88	22.00	22.06	21.92	-0.32%	31,431
May 13, 2026	22.40	22.72	22.13	22.13	21.98	-1.34%	30,338
May 12, 2026	22.44	22.60	22.15	22.43	22.28	-0.04%	29,133
May 11, 2026	22.88	23.10	22.39	22.44	22.29	-1.92%	31,830
May 8, 2026	22.98	23.36	22.69	22.88	22.73	-0.13%	33,613
May 7, 2026	22.74	23.34	22.66	22.91	22.76	1.01%	39,992
May 6, 2026	22.81	23.07	22.66	22.68	22.53	0.58%	57,825
May 5, 2026	22.50	23.22	22.35	22.55	22.40	0.80%	42,746
May 4, 2026	22.58	22.69	22.26	22.37	22.22	-1.06%	56,419
May 1, 2026	22.10	22.78	21.89	22.61	22.46	2.22%	77,556
Apr 30, 2026	22.70	23.45	22.06	22.12	21.97	-2.81%	57,430
Apr 29, 2026	23.20	23.95	22.40	22.76	22.61	2.99%	80,644
Apr 28, 2026	22.09	22.25	22.00	22.10	21.95	0.41%	49,171
Apr 27, 2026	21.92	22.37	21.91	22.01	21.87	0.59%	24,268
Apr 24, 2026	21.90	22.58	21.59	21.88	21.74	-0.32%	26,874
Apr 23, 2026	21.80	22.31	21.75	21.95	21.81	0.83%	32,850
Apr 22, 2026	21.95	22.10	21.75	21.77	21.63	-0.41%	27,419
Apr 21, 2026	22.24	22.75	21.71	21.86	21.72	-1.62%	67,943
Apr 20, 2026	22.26	22.53	22.16	22.22	22.07	0.05%	31,491
Apr 17, 2026	22.05	22.65	22.05	22.21	22.06	2.30%	65,900
Apr 16, 2026	21.90	22.14	21.66	21.71	21.57	-1.05%	32,251
Apr 15, 2026	21.95	22.06	21.70	21.94	21.80	-0.14%	34,821
Apr 14, 2026	21.92	21.98	21.65	21.97	21.83	0.18%	42,087
Apr 13, 2026	21.80	21.97	21.60	21.93	21.79	0.05%	52,741
Apr 10, 2026	22.17	22.35	21.85	21.92	21.78	-1.53%	34,645
Apr 9, 2026	21.70	22.39	21.56	22.26	22.11	2.06%	117,192
Apr 8, 2026	21.89	22.01	21.54	21.81	21.67	2.15%	43,076
Apr 7, 2026	21.35	21.55	21.21	21.35	21.21	-	64,625
Apr 6, 2026	20.90	21.43	20.90	21.35	21.21	2.10%	146,131
Apr 2, 2026	20.66	21.25	20.60	20.91	20.77	0.24%	79,329
Apr 1, 2026	20.73	21.08	20.55	20.86	20.72	1.36%	186,493
Mar 31, 2026	20.61	20.81	20.19	20.58	20.44	1.13%	68,892
Mar 30, 2026	20.45	20.49	20.12	20.35	20.22	0.49%	70,611