Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	26.41	26.69	25.78	26.51	26.51	0.23%	204,246
Feb 19, 2026	26.18	26.49	26.07	26.45	26.45	0.57%	266,509
Feb 18, 2026	26.40	27.08	25.94	26.30	26.30	-0.42%	315,161
Feb 17, 2026	26.37	26.89	26.12	26.41	26.41	0.57%	256,723
Feb 13, 2026	26.02	26.43	25.42	26.26	26.26	0.61%	259,422
Feb 12, 2026	27.00	27.10	25.66	26.10	26.10	-2.47%	267,073
Feb 11, 2026	26.97	27.38	26.20	26.76	26.76	-0.11%	317,752
Feb 10, 2026	27.28	27.45	26.40	26.79	26.79	-1.54%	249,045
Feb 9, 2026	27.40	27.66	27.11	27.21	27.21	-1.34%	290,278
Feb 6, 2026	27.36	27.75	27.16	27.58	27.58	1.58%	344,962
Feb 5, 2026	27.33	27.97	26.93	27.15	27.15	-1.02%	345,668
Feb 4, 2026	27.65	28.41	27.41	27.43	27.43	-0.22%	408,530
Feb 3, 2026	27.30	28.38	27.01	27.49	27.49	0.81%	334,068
Feb 2, 2026	26.95	27.80	26.87	27.27	27.27	1.91%	468,375
Jan 30, 2026	26.41	26.94	26.26	26.76	26.75	0.83%	584,659
Jan 29, 2026	25.92	26.58	25.54	26.54	26.53	2.71%	508,618
Jan 28, 2026	26.07	26.27	25.59	25.84	25.83	-1.07%	416,630
Jan 27, 2026	26.43	26.67	25.80	26.12	26.11	-0.72%	453,077
Jan 26, 2026	26.80	26.81	26.13	26.31	26.30	-2.16%	544,888
Jan 23, 2026	27.88	27.88	26.72	26.89	26.88	-3.55%	766,489
Jan 22, 2026	26.30	29.26	26.30	27.88	27.87	16.02%	1,681,040
Jan 21, 2026	22.83	24.28	22.83	24.03	24.02	6.80%	644,353
Jan 20, 2026	22.17	22.88	22.12	22.50	22.49	-1.49%	391,469
Jan 16, 2026	22.85	23.21	22.52	22.84	22.83	0.53%	329,128
Jan 15, 2026	21.79	22.82	21.79	22.72	22.71	3.84%	370,010
Jan 14, 2026	21.84	22.06	21.55	21.88	21.87	1.06%	164,098
Jan 13, 2026	21.97	21.98	21.50	21.65	21.64	-0.18%	256,892
Jan 12, 2026	21.77	22.09	21.55	21.69	21.68	-1.32%	197,535
Jan 9, 2026	22.00	22.23	21.73	21.98	21.97	0.14%	306,251
Jan 8, 2026	20.91	22.41	20.91	21.95	21.94	4.97%	379,285
Jan 7, 2026	21.37	21.42	20.87	20.91	20.90	-2.20%	286,416
Jan 6, 2026	21.39	21.59	21.30	21.38	21.37	-0.88%	248,237
Jan 5, 2026	20.81	21.90	20.81	21.57	21.56	3.45%	287,570
Jan 2, 2026	21.40	21.40	20.61	20.85	20.84	-2.66%	333,532
Dec 31, 2025	21.10	21.51	20.84	21.42	21.41	1.52%	583,050
Dec 30, 2025	21.22	21.37	20.95	21.10	21.09	-0.57%	285,729
Dec 29, 2025	21.20	21.37	20.89	21.22	21.21	0.19%	240,625
Dec 26, 2025	21.16	21.33	20.88	21.18	21.17	0.14%	184,100
Dec 24, 2025	20.82	21.21	20.61	21.15	21.14	0.71%	164,822
Dec 23, 2025	21.50	21.52	21.00	21.00	20.99	-1.73%	204,052
Dec 22, 2025	21.39	21.74	21.27	21.37	21.36	0.28%	283,638
Dec 19, 2025	21.51	21.77	21.07	21.31	21.30	-1.07%	1,209,561
Dec 18, 2025	22.18	22.22	21.49	21.54	21.53	-1.64%	286,693
Dec 17, 2025	21.35	21.97	21.24	21.90	21.89	2.43%	364,108
Dec 16, 2025	21.01	21.55	20.92	21.38	21.37	0.85%	334,190
Dec 15, 2025	21.62	21.86	21.07	21.20	21.19	-0.84%	306,750
Dec 12, 2025	21.59	21.80	21.18	21.38	21.37	-0.93%	531,673
Dec 11, 2025	21.49	21.96	21.42	21.58	21.57	-0.09%	361,888
Dec 10, 2025	20.85	21.80	20.49	21.60	21.59	4.55%	509,152
Dec 9, 2025	20.74	21.31	20.55	20.66	20.65	-0.39%	342,456