Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
21.31
-0.23 (-1.07%)
Dec 19, 2025, 4:00 PM EST - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |