Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
21.53
+0.57 (2.72%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.28 | 21.58 | 20.98 | 21.53 | 21.53 | 2.72% | 446,357 |
| Oct 3, 2025 | 20.23 | 21.14 | 20.18 | 20.96 | 20.96 | 4.17% | 403,923 |
| Oct 2, 2025 | 20.20 | 20.29 | 19.88 | 20.12 | 20.12 | -0.40% | 222,176 |
| Oct 1, 2025 | 20.21 | 20.91 | 19.90 | 20.20 | 20.20 | -0.10% | 341,697 |
| Sep 30, 2025 | 20.15 | 20.38 | 19.64 | 20.22 | 20.22 | 0.15% | 332,792 |
| Sep 29, 2025 | 20.99 | 20.99 | 20.14 | 20.19 | 20.19 | -3.26% | 381,717 |
| Sep 26, 2025 | 21.06 | 21.26 | 20.84 | 20.87 | 20.87 | -0.95% | 278,774 |
| Sep 25, 2025 | 21.25 | 21.37 | 20.95 | 21.07 | 21.07 | -1.17% | 290,434 |
| Sep 24, 2025 | 21.32 | 21.46 | 21.03 | 21.32 | 21.32 | 0.28% | 638,993 |
| Sep 23, 2025 | 21.17 | 21.61 | 20.99 | 21.26 | 21.26 | 0.76% | 614,864 |
| Sep 22, 2025 | 21.01 | 21.28 | 20.73 | 21.10 | 21.10 | -0.33% | 454,183 |
| Sep 19, 2025 | 21.37 | 21.41 | 20.78 | 21.17 | 21.17 | -1.17% | 1,649,776 |
| Sep 18, 2025 | 20.59 | 21.45 | 20.59 | 21.42 | 21.42 | 4.54% | 520,157 |
| Sep 17, 2025 | 20.42 | 21.18 | 20.34 | 20.49 | 20.49 | 0.74% | 632,305 |
| Sep 16, 2025 | 20.38 | 20.53 | 20.04 | 20.34 | 20.34 | -0.64% | 530,546 |
| Sep 15, 2025 | 20.47 | 20.49 | 20.12 | 20.47 | 20.47 | 1.04% | 414,596 |
| Sep 12, 2025 | 20.42 | 20.48 | 20.10 | 20.26 | 20.26 | -1.36% | 430,969 |
| Sep 11, 2025 | 19.72 | 20.59 | 19.46 | 20.54 | 20.54 | 4.69% | 807,586 |
| Sep 10, 2025 | 19.45 | 19.79 | 19.36 | 19.62 | 19.62 | 0.72% | 329,839 |
| Sep 9, 2025 | 19.68 | 19.98 | 19.45 | 19.48 | 19.48 | -1.67% | 294,030 |
| Sep 8, 2025 | 19.82 | 19.85 | 19.33 | 19.81 | 19.81 | -0.05% | 385,488 |
| Sep 5, 2025 | 20.00 | 20.36 | 19.69 | 19.82 | 19.82 | -0.60% | 337,882 |
| Sep 4, 2025 | 19.65 | 19.96 | 19.56 | 19.94 | 19.94 | 1.73% | 201,339 |
| Sep 3, 2025 | 19.43 | 19.77 | 19.31 | 19.60 | 19.60 | 0.56% | 475,429 |
| Sep 2, 2025 | 19.09 | 19.51 | 18.90 | 19.49 | 19.49 | 0.36% | 419,012 |
| 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 |