Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
19.00
+0.10 (0.50%)
Nov 28, 2025, 1:00 PM EST - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.84 | 19.13 | 18.82 | 18.97 | 18.97 | 0.37% | 342,222 |
| Nov 26, 2025 | 18.58 | 19.12 | 18.58 | 18.90 | 18.90 | 0.91% | 505,096 |
| Nov 25, 2025 | 18.30 | 19.03 | 18.30 | 18.73 | 18.73 | 2.52% | 626,355 |
| Nov 24, 2025 | 17.86 | 18.46 | 17.75 | 18.27 | 18.27 | 1.73% | 655,187 |
| Nov 21, 2025 | 17.14 | 18.28 | 17.12 | 17.96 | 17.96 | 5.15% | 496,962 |
| Nov 20, 2025 | 17.20 | 17.50 | 16.90 | 17.08 | 17.08 | 0.23% | 490,870 |
| Nov 19, 2025 | 16.76 | 17.08 | 16.64 | 17.04 | 17.04 | 1.73% | 407,878 |
| Nov 18, 2025 | 15.62 | 16.79 | 15.58 | 16.75 | 16.75 | 6.01% | 531,212 |
| Nov 17, 2025 | 16.59 | 16.77 | 15.66 | 15.80 | 15.80 | -5.16% | 752,054 |
| Nov 14, 2025 | 16.36 | 16.76 | 16.20 | 16.66 | 16.66 | 1.46% | 407,444 |
| Nov 13, 2025 | 16.40 | 16.77 | 16.30 | 16.42 | 16.42 | 0.12% | 493,119 |
| Nov 12, 2025 | 16.45 | 16.97 | 16.39 | 16.40 | 16.40 | -0.36% | 418,800 |
| Nov 11, 2025 | 16.33 | 16.70 | 16.10 | 16.46 | 16.46 | 0.86% | 407,939 |
| Nov 10, 2025 | 16.65 | 16.85 | 16.11 | 16.32 | 16.32 | -1.57% | 439,881 |
| Nov 7, 2025 | 16.27 | 16.85 | 16.24 | 16.58 | 16.58 | 1.72% | 607,028 |
| Nov 6, 2025 | 16.46 | 16.59 | 16.07 | 16.30 | 16.30 | -1.33% | 557,735 |
| Nov 5, 2025 | 16.35 | 17.00 | 16.22 | 16.52 | 16.52 | 1.23% | 571,698 |
| Nov 4, 2025 | 16.45 | 16.69 | 15.03 | 16.32 | 16.32 | -2.91% | 733,697 |
| Nov 3, 2025 | 16.73 | 16.84 | 16.44 | 16.81 | 16.81 | 0.36% | 429,881 |
| Oct 31, 2025 | 16.59 | 16.78 | 16.17 | 16.75 | 16.74 | -0.06% | 419,436 |
| Oct 30, 2025 | 16.50 | 16.93 | 16.46 | 16.76 | 16.75 | 0.60% | 509,192 |
| Oct 29, 2025 | 17.45 | 17.61 | 16.53 | 16.66 | 16.65 | -5.23% | 561,904 |
| Oct 28, 2025 | 17.63 | 17.94 | 17.50 | 17.58 | 17.57 | -0.90% | 465,932 |
| Oct 27, 2025 | 17.44 | 17.91 | 17.24 | 17.74 | 17.73 | 1.78% | 527,827 |
| Oct 24, 2025 | 17.07 | 17.50 | 16.92 | 17.43 | 17.42 | 2.83% | 814,377 |
| Oct 23, 2025 | 17.50 | 18.20 | 16.78 | 16.95 | 16.94 | -12.54% | 1,403,258 |
| Oct 22, 2025 | 19.54 | 19.68 | 19.07 | 19.38 | 19.37 | -0.41% | 457,186 |
| Oct 21, 2025 | 19.43 | 19.62 | 19.33 | 19.46 | 19.45 | -0.31% | 220,272 |
| Oct 20, 2025 | 19.01 | 19.54 | 18.97 | 19.52 | 19.51 | 3.39% | 280,908 |
| Oct 17, 2025 | 18.87 | 19.15 | 18.68 | 18.88 | 18.87 | 1.89% | 409,312 |
| Oct 16, 2025 | 20.14 | 20.16 | 18.36 | 18.53 | 18.52 | -8.85% | 490,814 |
| Oct 15, 2025 | 21.38 | 21.40 | 20.25 | 20.33 | 20.32 | -4.33% | 283,813 |
| Oct 14, 2025 | 20.51 | 21.42 | 20.47 | 21.25 | 21.24 | 2.81% | 238,381 |
| Oct 13, 2025 | 20.69 | 20.78 | 20.35 | 20.67 | 20.66 | 2.17% | 272,021 |
| Oct 10, 2025 | 20.76 | 21.50 | 20.20 | 20.23 | 20.22 | -3.48% | 429,642 |
| Oct 9, 2025 | 20.93 | 21.07 | 20.66 | 20.96 | 20.95 | - | 336,947 |
| Oct 8, 2025 | 21.61 | 21.61 | 20.79 | 20.96 | 20.95 | -2.19% | 273,343 |
| Oct 7, 2025 | 21.59 | 22.19 | 21.31 | 21.43 | 21.42 | -0.46% | 402,535 |
| Oct 6, 2025 | 21.28 | 21.58 | 20.98 | 21.53 | 21.52 | 2.72% | 446,357 |
| Oct 3, 2025 | 20.23 | 21.14 | 20.18 | 20.96 | 20.95 | 4.17% | 403,923 |
| Oct 2, 2025 | 20.20 | 20.29 | 19.88 | 20.12 | 20.11 | -0.40% | 222,176 |
| Oct 1, 2025 | 20.21 | 20.91 | 19.90 | 20.20 | 20.19 | -0.10% | 341,697 |
| Sep 30, 2025 | 20.15 | 20.38 | 19.64 | 20.22 | 20.21 | 0.15% | 332,792 |
| Sep 29, 2025 | 20.99 | 20.99 | 20.14 | 20.19 | 20.18 | -3.26% | 381,717 |
| Sep 26, 2025 | 21.06 | 21.26 | 20.84 | 20.87 | 20.86 | -0.95% | 278,774 |
| Sep 25, 2025 | 21.25 | 21.37 | 20.95 | 21.07 | 21.06 | -1.17% | 290,434 |
| Sep 24, 2025 | 21.32 | 21.46 | 21.03 | 21.32 | 21.31 | 0.28% | 638,993 |
| Sep 23, 2025 | 21.17 | 21.61 | 20.99 | 21.26 | 21.25 | 0.76% | 614,864 |
| Sep 22, 2025 | 21.01 | 21.28 | 20.73 | 21.10 | 21.09 | -0.33% | 454,183 |
| Sep 19, 2025 | 21.37 | 21.41 | 20.78 | 21.17 | 21.16 | -1.17% | 1,649,776 |