Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.41	26.94	26.26	26.76	26.76	0.83%	584,659
Jan 29, 2026	25.92	26.58	25.54	26.54	26.54	2.71%	498,015
Jan 28, 2026	26.07	26.27	25.59	25.84	25.84	-1.07%	384,794
Jan 27, 2026	26.43	26.67	25.80	26.12	26.12	-0.72%	418,199
Jan 26, 2026	26.80	26.81	26.13	26.31	26.31	-2.16%	544,888
Jan 23, 2026	27.88	27.88	26.72	26.89	26.89	-3.55%	765,957
Jan 22, 2026	26.30	29.26	26.30	27.88	27.88	16.02%	1,677,831
Jan 21, 2026	22.83	24.28	22.83	24.03	24.03	6.80%	639,324
Jan 20, 2026	22.17	22.88	22.12	22.50	22.50	-1.49%	391,442
Jan 16, 2026	22.85	23.21	22.52	22.84	22.84	0.53%	301,503
Jan 15, 2026	21.79	22.82	21.79	22.72	22.72	3.84%	370,001
Jan 14, 2026	21.84	22.06	21.55	21.88	21.88	1.06%	164,090
Jan 13, 2026	21.97	21.98	21.50	21.65	21.65	-0.18%	256,892
Jan 12, 2026	21.77	22.09	21.55	21.69	21.69	-1.32%	197,535
Jan 9, 2026	22.00	22.23	21.73	21.98	21.98	0.14%	306,251
Jan 8, 2026	20.91	22.41	20.91	21.95	21.95	4.97%	379,121
Jan 7, 2026	21.37	21.42	20.87	20.91	20.91	-2.20%	278,331
Jan 6, 2026	21.39	21.59	21.30	21.38	21.38	-0.88%	248,237
Jan 5, 2026	20.81	21.90	20.81	21.57	21.57	3.45%	287,570
Jan 2, 2026	21.40	21.40	20.61	20.85	20.85	-2.66%	333,532
Dec 31, 2025	21.10	21.51	20.84	21.42	21.42	1.52%	583,050
Dec 30, 2025	21.22	21.37	20.95	21.10	21.10	-0.57%	285,729
Dec 29, 2025	21.20	21.37	20.89	21.22	21.22	0.19%	240,624
Dec 26, 2025	21.16	21.33	20.88	21.18	21.18	0.14%	181,900
Dec 24, 2025	20.82	21.21	20.61	21.15	21.15	0.71%	155,522
Dec 23, 2025	21.50	21.52	21.00	21.00	21.00	-1.73%	204,052
Dec 22, 2025	21.39	21.74	21.27	21.37	21.37	0.28%	283,638
Dec 19, 2025	21.51	21.77	21.07	21.31	21.31	-1.07%	1,200,159
Dec 18, 2025	22.18	22.22	21.49	21.54	21.54	-1.64%	286,693
Dec 17, 2025	21.35	21.97	21.24	21.90	21.90	2.43%	358,493
Dec 16, 2025	21.01	21.55	20.92	21.38	21.38	0.85%	313,690
Dec 15, 2025	21.62	21.86	21.07	21.20	21.20	-0.84%	306,750
Dec 12, 2025	21.59	21.80	21.18	21.38	21.38	-0.93%	384,173
Dec 11, 2025	21.49	21.96	21.42	21.58	21.58	-0.09%	361,888
Dec 10, 2025	20.85	21.80	20.49	21.60	21.60	4.55%	509,152
Dec 9, 2025	20.74	21.31	20.55	20.66	20.66	-0.39%	342,456
Dec 8, 2025	21.10	21.30	20.63	20.74	20.74	-1.14%	632,657
Dec 5, 2025	21.41	21.64	20.94	20.98	20.98	-2.83%	365,002
Dec 4, 2025	20.66	21.64	20.66	21.59	21.59	4.10%	866,170
Dec 3, 2025	19.95	20.87	19.77	20.74	20.74	4.38%	654,449
Dec 2, 2025	19.76	20.25	19.65	19.87	19.87	0.56%	585,731
Dec 1, 2025	18.82	19.80	18.82	19.76	19.76	4.16%	483,822
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