Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
16.58
+0.28 (1.72%)
Nov 7, 2025, 4:00 PM EST - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 570,798 |
| 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 |
| Sep 18, 2025 | 20.59 | 21.45 | 20.59 | 21.42 | 21.41 | 4.54% | 520,157 |
| Sep 17, 2025 | 20.42 | 21.18 | 20.34 | 20.49 | 20.48 | 0.74% | 632,305 |
| Sep 16, 2025 | 20.38 | 20.53 | 20.04 | 20.34 | 20.33 | -0.64% | 530,546 |
| Sep 15, 2025 | 20.47 | 20.49 | 20.12 | 20.47 | 20.46 | 1.04% | 414,596 |
| Sep 12, 2025 | 20.42 | 20.48 | 20.10 | 20.26 | 20.25 | -1.36% | 430,969 |
| Sep 11, 2025 | 19.72 | 20.59 | 19.46 | 20.54 | 20.53 | 4.69% | 807,586 |
| Sep 10, 2025 | 19.45 | 19.79 | 19.36 | 19.62 | 19.61 | 0.72% | 329,839 |
| Sep 9, 2025 | 19.68 | 19.98 | 19.45 | 19.48 | 19.47 | -1.67% | 294,030 |
| Sep 8, 2025 | 19.82 | 19.85 | 19.33 | 19.81 | 19.80 | -0.05% | 385,488 |
| Sep 5, 2025 | 20.00 | 20.36 | 19.69 | 19.82 | 19.81 | -0.60% | 337,882 |
| Sep 4, 2025 | 19.65 | 19.96 | 19.56 | 19.94 | 19.93 | 1.73% | 201,339 |
| Sep 3, 2025 | 19.43 | 19.77 | 19.31 | 19.60 | 19.59 | 0.56% | 475,429 |
| Sep 2, 2025 | 19.09 | 19.51 | 18.90 | 19.49 | 19.48 | 0.36% | 419,012 |
| Aug 29, 2025 | 19.32 | 19.51 | 19.23 | 19.42 | 19.41 | 0.88% | 322,643 |