Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
29.41
+0.66 (2.30%)
Nov 22, 2024, 4:00 PM EST - Market closed

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.7729.7028.6129.4129.412.30%169,615
Nov 21, 202428.5829.4128.4628.7528.751.73%143,254
Nov 20, 202428.3528.5728.0028.2628.26-0.95%133,733
Nov 19, 202428.0128.9228.0128.5328.53-0.31%157,208
Nov 18, 202428.7829.0228.5028.6228.62-0.80%155,880
Nov 15, 202428.8628.9228.1228.8528.850.63%211,714
Nov 14, 202429.2029.2928.6328.6728.67-2.02%175,695
Nov 13, 202429.5230.2329.1729.2629.26-0.34%220,788
Nov 12, 202429.7029.9028.9329.3629.36-1.24%289,211
Nov 11, 202429.4429.9728.4129.7329.733.59%365,753
Nov 8, 202428.2229.2927.8928.7028.701.88%305,459
Nov 7, 202429.4429.4427.9928.1728.17-5.12%297,599
Nov 6, 202428.5830.1228.5229.6929.6913.93%716,657
Nov 5, 202425.6926.1025.6426.0626.062.16%185,921
Nov 4, 202425.8725.9925.2425.5125.51-2.22%220,207
Nov 1, 202426.3226.5625.9526.0926.09-0.46%247,999
Oct 31, 202426.7026.9026.2126.2126.21-1.58%178,268
Oct 30, 202426.4927.4126.4926.6326.630.34%288,128
Oct 29, 202426.4626.5426.1726.5426.54-0.30%222,647
Oct 28, 202426.4026.8526.1926.6226.621.72%235,628
Oct 25, 202427.1827.2226.1326.1726.17-2.64%347,000
Oct 24, 202424.0727.1524.0626.8826.8815.46%787,262
Oct 23, 202423.0323.3622.6823.2823.280.78%301,081
Oct 22, 202423.0323.2922.8723.1023.10-0.22%462,958
Oct 21, 202424.1424.2423.1023.1523.15-5.32%399,610
Oct 18, 202424.7224.8324.2524.4524.28-1.49%528,156
Oct 17, 202424.6824.9124.3924.8224.640.24%322,890
Oct 16, 202424.8325.0224.4624.7624.591.43%405,975
Oct 15, 202424.2325.1024.0124.4124.241.29%294,243
Oct 14, 202423.7324.1823.3324.1023.931.73%368,439
Oct 11, 202422.9324.0722.9323.6923.523.90%355,345
Oct 10, 202422.6722.9422.3222.8022.64-0.48%399,713
Oct 9, 202422.3923.1622.3922.9122.751.87%466,903
Oct 8, 202423.0423.0422.2922.4922.33-1.88%440,921
Oct 7, 202423.1923.2622.7422.9222.76-1.67%360,380
Oct 4, 202423.5723.8023.1823.3123.151.00%375,488
Oct 3, 202422.7523.3722.6823.0822.920.35%382,890
Oct 2, 202422.1923.4522.1323.0022.842.63%769,797
Oct 1, 202421.7022.6921.6522.4122.25-0.75%870,388
Sep 30, 202421.9922.6521.7622.5822.423.15%470,222
Sep 27, 202422.5322.6821.7521.8921.74-0.95%347,176
Sep 26, 202422.1422.2121.8822.1021.941.33%209,492
Sep 25, 202422.2122.2121.7621.8121.66-1.89%191,276
Sep 24, 202422.5922.7622.2122.2322.07-1.07%225,681
Sep 23, 202423.0923.1222.4222.4722.31-1.92%255,306
Sep 20, 202423.5423.6422.6922.9122.75-3.54%1,271,072
Sep 19, 202423.0723.8022.8923.7523.585.27%289,666
Sep 18, 202422.0223.6021.7422.5622.402.45%258,166
Sep 17, 202422.1122.5621.8722.0221.860.41%220,137
Sep 16, 202421.6522.0721.1721.9321.781.62%227,527
Sep 13, 202421.1921.7121.0521.5821.433.45%251,510
Sep 12, 202420.7321.0020.3220.8620.710.68%236,411
Sep 11, 202420.7120.7620.0220.7220.57-1.19%180,045
Sep 10, 202421.0821.2220.4620.9720.82-0.38%178,444
Sep 9, 202420.9421.3020.5821.0520.900.67%297,050
Sep 6, 202421.3721.4120.5820.9120.76-1.37%233,780
Sep 5, 202421.6721.6921.1321.2021.05-1.12%135,237
Sep 4, 202421.3021.7321.1521.4421.29-0.33%219,598
Sep 3, 202421.5221.8821.3821.5121.36-1.19%180,822
Aug 30, 202421.9022.0121.4621.7721.62-0.23%190,791
Aug 29, 202421.9322.0021.4421.8221.670.32%212,168
Aug 28, 202421.6922.2121.4421.7521.600.14%177,154
Aug 27, 202421.9021.9021.3521.7221.57-1.05%231,118
Aug 26, 202422.3822.4221.9021.9521.80-0.63%235,995
Aug 23, 202420.2222.3320.2222.0921.9310.67%390,399
Aug 22, 202420.0420.2719.7819.9619.82-0.10%167,345
Aug 21, 202420.0820.0819.5719.9819.840.55%140,854
Aug 20, 202420.4320.4319.8619.8719.73-3.31%183,318
Aug 19, 202420.2420.5620.0420.5520.411.73%207,658
Aug 16, 202419.7220.4419.7220.2020.061.97%173,290
Aug 15, 202419.5720.3019.5719.8119.671.90%203,605
Aug 14, 202419.3719.4718.8019.4419.300.62%264,242
Aug 13, 202419.2619.3218.7419.3219.182.11%167,623
Aug 12, 202419.4819.7018.8018.9218.79-1.51%195,039
Aug 9, 202419.4919.6219.0819.2119.07-1.59%172,246
Aug 8, 202419.5419.5819.0419.5219.381.67%292,366
Aug 7, 202419.4819.6019.1219.2019.060.68%259,596
Aug 6, 202419.1319.2818.6719.0718.94-0.31%368,434
Aug 5, 202418.8519.5818.1719.1319.00-3.87%420,234
Aug 2, 202419.4220.1519.0019.9019.76-1.29%460,620
Aug 1, 202421.4921.8919.9920.1620.02-6.32%315,879
Jul 31, 202421.5922.4321.2221.5221.37-0.69%386,731
Jul 30, 202421.5421.7921.2821.6721.521.03%250,170
Jul 29, 202422.6222.6221.3321.4521.30-5.09%402,862
Jul 26, 202422.8723.1021.9522.6022.44-0.22%460,111
Jul 25, 202423.8323.8322.3222.6522.490.94%486,655
Jul 24, 202422.9623.4122.3922.4422.28-3.07%375,294
Jul 23, 202422.4923.5122.2023.1522.991.09%317,415
Jul 22, 202421.9822.9721.5922.9022.743.01%444,670
Jul 19, 202422.1522.9122.0122.2322.07-2.37%357,389
Jul 18, 202422.7723.7822.5022.7722.16-0.74%441,920
Jul 17, 202422.1623.4622.1622.9422.331.55%418,739
Jul 16, 202421.5222.7321.4122.5921.996.76%434,763
Jul 15, 202420.3521.5820.3521.1620.593.83%467,412
Jul 12, 202420.5120.8820.2820.3819.830.10%513,666
Jul 11, 202419.5020.4919.3320.3619.827.38%370,395
Jul 10, 202418.3419.0118.3418.9618.453.72%239,909
Jul 9, 202417.9518.2817.7618.2817.791.73%267,990
Jul 8, 202418.1718.2917.8617.9717.49-202,680
Jul 5, 202418.6118.6817.8717.9717.49-2.92%258,901