Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
25.51
-0.58 (-2.22%)
Nov 4, 2024, 4:00 PM EST - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 25.87 | 25.99 | 25.24 | 25.51 | 25.51 | -2.22% | 220,207 |
| Nov 1, 2024 | 26.32 | 26.56 | 25.95 | 26.09 | 26.09 | -0.46% | 247,999 |
| Oct 31, 2024 | 26.70 | 26.90 | 26.21 | 26.21 | 26.21 | -1.58% | 178,268 |
| Oct 30, 2024 | 26.49 | 27.41 | 26.49 | 26.63 | 26.63 | 0.34% | 288,128 |
| Oct 29, 2024 | 26.46 | 26.54 | 26.17 | 26.54 | 26.54 | -0.30% | 222,647 |
| Oct 28, 2024 | 26.40 | 26.85 | 26.19 | 26.62 | 26.62 | 1.72% | 235,628 |
| Oct 25, 2024 | 27.18 | 27.22 | 26.13 | 26.17 | 26.17 | -2.64% | 347,000 |
| Oct 24, 2024 | 24.07 | 27.15 | 24.06 | 26.88 | 26.88 | 15.46% | 787,262 |
| Oct 23, 2024 | 23.03 | 23.36 | 22.68 | 23.28 | 23.28 | 0.78% | 301,081 |
| Oct 22, 2024 | 23.03 | 23.29 | 22.87 | 23.10 | 23.10 | -0.22% | 462,958 |
| Oct 21, 2024 | 24.14 | 24.24 | 23.10 | 23.15 | 23.15 | -5.32% | 399,610 |
| Oct 18, 2024 | 24.72 | 24.83 | 24.25 | 24.45 | 24.28 | -1.49% | 528,156 |
| Oct 17, 2024 | 24.68 | 24.91 | 24.39 | 24.82 | 24.64 | 0.24% | 322,890 |
| Oct 16, 2024 | 24.83 | 25.02 | 24.46 | 24.76 | 24.59 | 1.43% | 405,975 |
| Oct 15, 2024 | 24.23 | 25.10 | 24.01 | 24.41 | 24.24 | 1.29% | 294,243 |
| Oct 14, 2024 | 23.73 | 24.18 | 23.33 | 24.10 | 23.93 | 1.73% | 368,439 |
| Oct 11, 2024 | 22.93 | 24.07 | 22.93 | 23.69 | 23.52 | 3.90% | 355,345 |
| Oct 10, 2024 | 22.67 | 22.94 | 22.32 | 22.80 | 22.64 | -0.48% | 399,713 |
| Oct 9, 2024 | 22.39 | 23.16 | 22.39 | 22.91 | 22.75 | 1.87% | 466,903 |
| Oct 8, 2024 | 23.04 | 23.04 | 22.29 | 22.49 | 22.33 | -1.88% | 440,921 |
| Oct 7, 2024 | 23.19 | 23.26 | 22.74 | 22.92 | 22.76 | -1.67% | 360,380 |
| Oct 4, 2024 | 23.57 | 23.80 | 23.18 | 23.31 | 23.15 | 1.00% | 375,488 |
| Oct 3, 2024 | 22.75 | 23.37 | 22.68 | 23.08 | 22.92 | 0.35% | 382,890 |
| Oct 2, 2024 | 22.19 | 23.45 | 22.13 | 23.00 | 22.84 | 2.63% | 769,797 |
| Oct 1, 2024 | 21.70 | 22.69 | 21.65 | 22.41 | 22.25 | -0.75% | 870,388 |
| Sep 30, 2024 | 21.99 | 22.65 | 21.76 | 22.58 | 22.42 | 3.15% | 470,222 |
| Sep 27, 2024 | 22.53 | 22.68 | 21.75 | 21.89 | 21.74 | -0.95% | 347,176 |
| Sep 26, 2024 | 22.14 | 22.21 | 21.88 | 22.10 | 21.94 | 1.33% | 209,492 |
| Sep 25, 2024 | 22.21 | 22.21 | 21.76 | 21.81 | 21.66 | -1.89% | 191,276 |
| Sep 24, 2024 | 22.59 | 22.76 | 22.21 | 22.23 | 22.07 | -1.07% | 225,681 |
| Sep 23, 2024 | 23.09 | 23.12 | 22.42 | 22.47 | 22.31 | -1.92% | 255,306 |
| Sep 20, 2024 | 23.54 | 23.64 | 22.69 | 22.91 | 22.75 | -3.54% | 1,271,072 |
| Sep 19, 2024 | 23.07 | 23.80 | 22.89 | 23.75 | 23.58 | 5.27% | 289,666 |
| Sep 18, 2024 | 22.02 | 23.60 | 21.74 | 22.56 | 22.40 | 2.45% | 258,166 |
| Sep 17, 2024 | 22.11 | 22.56 | 21.87 | 22.02 | 21.86 | 0.41% | 220,137 |
| Sep 16, 2024 | 21.65 | 22.07 | 21.17 | 21.93 | 21.78 | 1.62% | 227,527 |
| Sep 13, 2024 | 21.19 | 21.71 | 21.05 | 21.58 | 21.43 | 3.45% | 251,510 |
| Sep 12, 2024 | 20.73 | 21.00 | 20.32 | 20.86 | 20.71 | 0.68% | 236,411 |
| Sep 11, 2024 | 20.71 | 20.76 | 20.02 | 20.72 | 20.57 | -1.19% | 180,045 |
| Sep 10, 2024 | 21.08 | 21.22 | 20.46 | 20.97 | 20.82 | -0.38% | 178,444 |
| Sep 9, 2024 | 20.94 | 21.30 | 20.58 | 21.05 | 20.90 | 0.67% | 297,050 |
| Sep 6, 2024 | 21.37 | 21.41 | 20.58 | 20.91 | 20.76 | -1.37% | 233,780 |
| Sep 5, 2024 | 21.67 | 21.69 | 21.13 | 21.20 | 21.05 | -1.12% | 135,237 |
| Sep 4, 2024 | 21.30 | 21.73 | 21.15 | 21.44 | 21.29 | -0.33% | 219,598 |
| Sep 3, 2024 | 21.52 | 21.88 | 21.38 | 21.51 | 21.36 | -1.19% | 180,822 |
| Aug 30, 2024 | 21.90 | 22.01 | 21.46 | 21.77 | 21.62 | -0.23% | 190,791 |
| Aug 29, 2024 | 21.93 | 22.00 | 21.44 | 21.82 | 21.67 | 0.32% | 212,168 |
| Aug 28, 2024 | 21.69 | 22.21 | 21.44 | 21.75 | 21.60 | 0.14% | 177,154 |
| Aug 27, 2024 | 21.90 | 21.90 | 21.35 | 21.72 | 21.57 | -1.05% | 231,118 |
| Aug 26, 2024 | 22.38 | 22.42 | 21.90 | 21.95 | 21.80 | -0.63% | 235,995 |
| Aug 23, 2024 | 20.22 | 22.33 | 20.22 | 22.09 | 21.93 | 10.67% | 390,399 |
| Aug 22, 2024 | 20.04 | 20.27 | 19.78 | 19.96 | 19.82 | -0.10% | 167,345 |
| Aug 21, 2024 | 20.08 | 20.08 | 19.57 | 19.98 | 19.84 | 0.55% | 140,854 |
| Aug 20, 2024 | 20.43 | 20.43 | 19.86 | 19.87 | 19.73 | -3.31% | 183,318 |
| Aug 19, 2024 | 20.24 | 20.56 | 20.04 | 20.55 | 20.41 | 1.73% | 207,658 |
| Aug 16, 2024 | 19.72 | 20.44 | 19.72 | 20.20 | 20.06 | 1.97% | 173,290 |
| Aug 15, 2024 | 19.57 | 20.30 | 19.57 | 19.81 | 19.67 | 1.90% | 203,605 |
| Aug 14, 2024 | 19.37 | 19.47 | 18.80 | 19.44 | 19.30 | 0.62% | 264,242 |
| Aug 13, 2024 | 19.26 | 19.32 | 18.74 | 19.32 | 19.18 | 2.11% | 167,623 |
| Aug 12, 2024 | 19.48 | 19.70 | 18.80 | 18.92 | 18.79 | -1.51% | 195,039 |
| Aug 9, 2024 | 19.49 | 19.62 | 19.08 | 19.21 | 19.07 | -1.59% | 172,246 |
| Aug 8, 2024 | 19.54 | 19.58 | 19.04 | 19.52 | 19.38 | 1.67% | 292,366 |
| Aug 7, 2024 | 19.48 | 19.60 | 19.12 | 19.20 | 19.06 | 0.68% | 259,596 |
| Aug 6, 2024 | 19.13 | 19.28 | 18.67 | 19.07 | 18.94 | -0.31% | 368,434 |
| Aug 5, 2024 | 18.85 | 19.58 | 18.17 | 19.13 | 19.00 | -3.87% | 420,234 |
| Aug 2, 2024 | 19.42 | 20.15 | 19.00 | 19.90 | 19.76 | -1.29% | 460,620 |
| Aug 1, 2024 | 21.49 | 21.89 | 19.99 | 20.16 | 20.02 | -6.32% | 315,879 |
| Jul 31, 2024 | 21.59 | 22.43 | 21.22 | 21.52 | 21.37 | -0.69% | 386,731 |
| Jul 30, 2024 | 21.54 | 21.79 | 21.28 | 21.67 | 21.52 | 1.03% | 250,170 |
| Jul 29, 2024 | 22.62 | 22.62 | 21.33 | 21.45 | 21.30 | -5.09% | 402,862 |
| Jul 26, 2024 | 22.87 | 23.10 | 21.95 | 22.60 | 22.44 | -0.22% | 460,111 |
| Jul 25, 2024 | 23.83 | 23.83 | 22.32 | 22.65 | 22.49 | 0.94% | 486,655 |
| Jul 24, 2024 | 22.96 | 23.41 | 22.39 | 22.44 | 22.28 | -3.07% | 375,294 |
| Jul 23, 2024 | 22.49 | 23.51 | 22.20 | 23.15 | 22.99 | 1.09% | 317,415 |
| Jul 22, 2024 | 21.98 | 22.97 | 21.59 | 22.90 | 22.74 | 3.01% | 444,670 |
| Jul 19, 2024 | 22.15 | 22.91 | 22.01 | 22.23 | 22.07 | -2.37% | 357,389 |
| Jul 18, 2024 | 22.77 | 23.78 | 22.50 | 22.77 | 22.16 | -0.74% | 441,920 |
| Jul 17, 2024 | 22.16 | 23.46 | 22.16 | 22.94 | 22.33 | 1.55% | 418,739 |
| Jul 16, 2024 | 21.52 | 22.73 | 21.41 | 22.59 | 21.99 | 6.76% | 434,763 |
| Jul 15, 2024 | 20.35 | 21.58 | 20.35 | 21.16 | 20.59 | 3.83% | 467,412 |
| Jul 12, 2024 | 20.51 | 20.88 | 20.28 | 20.38 | 19.83 | 0.10% | 513,666 |
| Jul 11, 2024 | 19.50 | 20.49 | 19.33 | 20.36 | 19.82 | 7.38% | 370,395 |
| Jul 10, 2024 | 18.34 | 19.01 | 18.34 | 18.96 | 18.45 | 3.72% | 239,909 |
| Jul 9, 2024 | 17.95 | 18.28 | 17.76 | 18.28 | 17.79 | 1.73% | 267,990 |
| Jul 8, 2024 | 18.17 | 18.29 | 17.86 | 17.97 | 17.49 | - | 202,680 |
| Jul 5, 2024 | 18.61 | 18.68 | 17.87 | 17.97 | 17.49 | -2.92% | 258,901 |
| Jul 3, 2024 | 19.05 | 19.13 | 18.51 | 18.51 | 18.01 | -2.58% | 179,058 |
| Jul 2, 2024 | 18.64 | 19.10 | 18.60 | 19.00 | 18.49 | 1.44% | 186,450 |
| Jul 1, 2024 | 18.86 | 19.11 | 18.45 | 18.73 | 18.23 | -0.90% | 240,546 |
| Jun 28, 2024 | 18.21 | 19.10 | 18.21 | 18.90 | 18.39 | 4.94% | 450,131 |
| Jun 27, 2024 | 17.60 | 18.05 | 17.41 | 18.01 | 17.53 | 2.56% | 211,046 |
| Jun 26, 2024 | 16.85 | 17.58 | 16.85 | 17.56 | 17.09 | 3.05% | 306,840 |
| Jun 25, 2024 | 17.33 | 17.39 | 16.89 | 17.04 | 16.58 | -2.18% | 474,476 |
| Jun 24, 2024 | 17.05 | 17.56 | 16.96 | 17.42 | 16.95 | 3.20% | 362,056 |
| Jun 21, 2024 | 17.13 | 17.17 | 16.82 | 16.88 | 16.43 | -1.17% | 1,069,046 |
| Jun 20, 2024 | 16.69 | 17.09 | 16.69 | 17.08 | 16.62 | 1.43% | 342,750 |
| Jun 18, 2024 | 16.85 | 16.93 | 16.49 | 16.84 | 16.39 | 0.12% | 747,854 |
| Jun 17, 2024 | 16.25 | 16.85 | 15.99 | 16.82 | 16.37 | 3.00% | 466,423 |
| Jun 14, 2024 | 16.74 | 16.86 | 16.30 | 16.33 | 15.89 | -3.77% | 266,075 |
| Jun 13, 2024 | 17.13 | 17.13 | 16.68 | 16.97 | 16.52 | -0.47% | 374,065 |