Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	19.32	19.51	19.23	19.42	19.42	0.88%	322,643
Aug 28, 2025	19.57	19.57	19.07	19.25	19.25	-0.88%	251,906
Aug 27, 2025	19.31	19.57	19.11	19.42	19.42	0.31%	398,493
Aug 26, 2025	19.30	19.50	19.13	19.36	19.36	-	395,025
Aug 25, 2025	19.02	19.49	18.83	19.36	19.36	1.10%	505,620
Aug 22, 2025	17.91	19.43	17.91	19.15	19.15	7.64%	724,836
Aug 21, 2025	18.05	18.24	17.78	17.79	17.79	-2.47%	497,419
Aug 20, 2025	18.38	18.54	18.02	18.24	18.24	-0.87%	587,485
Aug 19, 2025	18.23	18.46	18.02	18.40	18.40	1.21%	687,863
Aug 18, 2025	17.92	18.24	17.57	18.18	18.18	0.83%	951,911
Aug 15, 2025	18.53	18.53	17.79	18.03	18.03	-2.12%	940,717
Aug 14, 2025	17.76	18.52	17.75	18.42	18.42	1.66%	503,878
Aug 13, 2025	17.67	18.22	17.46	18.12	18.12	3.42%	616,979
Aug 12, 2025	16.88	17.54	16.84	17.52	17.52	4.97%	772,112
Aug 11, 2025	16.69	16.75	16.42	16.69	16.69	0.18%	553,823
Aug 8, 2025	16.28	16.69	16.01	16.66	16.66	2.33%	362,026
Aug 7, 2025	16.74	16.75	16.14	16.28	16.12	-1.45%	527,572
Aug 6, 2025	16.42	16.57	16.13	16.52	16.36	0.85%	677,318
Aug 5, 2025	16.49	16.56	15.97	16.38	16.22	-0.67%	491,119
Aug 4, 2025	15.97	16.56	15.79	16.49	16.33	3.32%	500,012
Aug 1, 2025	15.84	16.00	15.47	15.96	15.80	-0.81%	963,874
Jul 31, 2025	16.18	16.44	15.86	16.09	15.93	-1.65%	662,740
Jul 30, 2025	16.54	16.73	16.22	16.36	16.20	-0.61%	692,502
Jul 29, 2025	16.72	16.75	16.27	16.46	16.30	-0.66%	508,934
Jul 28, 2025	16.25	16.63	15.74	16.57	16.41	1.97%	759,786
Jul 25, 2025	16.90	16.90	16.13	16.25	16.09	-4.02%	1,091,582
Jul 24, 2025	20.44	20.44	16.59	16.93	16.76	-21.22%	2,032,140
Jul 23, 2025	21.46	21.57	21.08	21.49	21.28	0.66%	563,206
Jul 22, 2025	21.55	21.64	21.34	21.35	21.14	-0.47%	357,659
Jul 21, 2025	21.77	21.87	21.43	21.45	21.24	-0.09%	396,280
Jul 18, 2025	21.46	21.65	21.12	21.47	21.26	0.33%	251,480
Jul 17, 2025	21.04	21.55	21.00	21.40	21.19	1.61%	218,484
Jul 16, 2025	21.17	21.19	20.51	21.06	20.85	0.19%	263,471
Jul 15, 2025	21.62	21.67	21.02	21.02	20.81	-2.95%	361,453
Jul 14, 2025	21.03	21.68	21.03	21.66	21.45	3.09%	236,100
Jul 11, 2025	21.09	21.23	20.96	21.01	20.80	-1.41%	229,365
Jul 10, 2025	21.21	21.48	21.01	21.31	21.10	0.28%	290,047
Jul 9, 2025	21.30	21.30	20.89	21.25	21.04	0.76%	364,391
Jul 8, 2025	20.45	21.38	20.44	21.09	20.88	3.33%	378,005
Jul 7, 2025	21.05	21.21	20.33	20.41	20.21	-2.02%	670,903
Jul 3, 2025	20.66	20.97	20.60	20.83	20.63	1.26%	270,978
Jul 2, 2025	20.50	20.78	20.33	20.57	20.37	1.18%	549,218
Jul 1, 2025	19.33	20.78	19.33	20.33	20.13	4.36%	763,802
Jun 30, 2025	18.74	19.72	18.70	19.48	19.29	4.96%	972,562
Jun 27, 2025	18.92	19.06	18.53	18.56	18.38	-1.69%	1,242,773
Jun 26, 2025	18.36	18.91	18.30	18.88	18.70	2.86%	267,805
Jun 25, 2025	18.51	18.58	18.24	18.36	18.18	-0.84%	368,519
Jun 24, 2025	18.00	18.70	18.00	18.51	18.33	4.40%	661,065
Jun 23, 2025	17.20	17.74	17.07	17.73	17.56	2.90%	380,030
Jun 20, 2025	17.17	17.35	17.00	17.23	17.06	1.71%	939,933