Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
20.83
-0.56 (-2.62%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.30 | 21.40 | 20.61 | 20.83 | 20.83 | -2.62% | 329,236 |
| Mar 27, 2025 | 21.40 | 21.99 | 21.12 | 21.39 | 21.39 | 0.05% | 331,214 |
| Mar 26, 2025 | 21.72 | 21.94 | 21.29 | 21.38 | 21.38 | -1.20% | 244,810 |
| Mar 25, 2025 | 21.96 | 22.02 | 21.62 | 21.64 | 21.64 | -1.55% | 271,437 |
| Mar 24, 2025 | 21.75 | 22.15 | 21.61 | 21.98 | 21.98 | 2.85% | 224,534 |
| Mar 21, 2025 | 21.47 | 22.13 | 21.16 | 21.37 | 21.37 | -0.97% | 762,819 |
| Mar 20, 2025 | 21.60 | 22.15 | 21.50 | 21.58 | 21.58 | -1.28% | 198,726 |
| Mar 19, 2025 | 21.72 | 22.11 | 21.42 | 21.86 | 21.86 | 0.46% | 267,412 |
| Mar 18, 2025 | 21.59 | 21.80 | 21.42 | 21.76 | 21.76 | 0.23% | 243,940 |
| Mar 17, 2025 | 21.17 | 21.74 | 21.15 | 21.71 | 21.71 | 2.16% | 345,118 |
| Mar 14, 2025 | 20.99 | 21.25 | 20.81 | 21.25 | 21.25 | 2.41% | 220,407 |
| Mar 13, 2025 | 20.67 | 20.97 | 20.61 | 20.75 | 20.75 | 0.39% | 265,096 |
| Mar 12, 2025 | 20.60 | 20.95 | 20.27 | 20.67 | 20.67 | 1.37% | 254,247 |
| Mar 11, 2025 | 20.87 | 21.02 | 20.30 | 20.39 | 20.39 | -2.21% | 300,907 |
| Mar 10, 2025 | 21.44 | 21.61 | 20.65 | 20.85 | 20.85 | -3.52% | 270,303 |
| Mar 7, 2025 | 21.63 | 21.75 | 21.13 | 21.61 | 21.61 | -0.41% | 227,815 |
| Mar 6, 2025 | 21.94 | 22.04 | 21.51 | 21.70 | 21.70 | -2.16% | 182,179 |
| Mar 5, 2025 | 22.45 | 22.95 | 21.83 | 22.18 | 22.18 | -0.85% | 391,356 |
| Mar 4, 2025 | 22.79 | 23.15 | 22.32 | 22.37 | 22.37 | -3.78% | 277,259 |
| Mar 3, 2025 | 23.33 | 23.72 | 22.96 | 23.25 | 23.25 | -0.04% | 255,679 |
| Feb 28, 2025 | 22.82 | 23.45 | 22.75 | 23.26 | 23.26 | 2.24% | 289,108 |
| Feb 27, 2025 | 22.77 | 22.97 | 22.44 | 22.75 | 22.75 | -0.04% | 358,147 |
| Feb 26, 2025 | 23.30 | 23.56 | 22.41 | 22.76 | 22.76 | -1.94% | 303,237 |
| Feb 25, 2025 | 22.75 | 23.35 | 22.57 | 23.21 | 23.21 | 2.79% | 1,075,764 |
| Feb 24, 2025 | 23.04 | 23.26 | 22.53 | 22.58 | 22.58 | -0.83% | 985,940 |
| Feb 21, 2025 | 24.15 | 24.28 | 22.75 | 22.77 | 22.77 | -4.57% | 620,517 |
| Feb 20, 2025 | 24.50 | 24.78 | 23.67 | 23.86 | 23.86 | -3.09% | 500,967 |
| Feb 19, 2025 | 24.97 | 25.45 | 24.59 | 24.62 | 24.62 | -2.11% | 506,547 |
| Feb 18, 2025 | 25.57 | 25.65 | 25.00 | 25.15 | 25.15 | -1.95% | 1,180,163 |
| Feb 14, 2025 | 25.57 | 26.04 | 25.31 | 25.65 | 25.65 | 0.87% | 137,465 |
| Feb 13, 2025 | 25.44 | 25.66 | 25.11 | 25.43 | 25.43 | 0.32% | 184,915 |
| Feb 12, 2025 | 25.75 | 26.17 | 25.28 | 25.35 | 25.35 | -3.28% | 378,278 |
| Feb 11, 2025 | 25.69 | 26.22 | 25.51 | 26.21 | 26.21 | 1.55% | 246,838 |
| Feb 10, 2025 | 26.21 | 26.21 | 25.77 | 25.81 | 25.81 | -1.34% | 304,362 |
| Feb 7, 2025 | 26.78 | 26.99 | 25.97 | 26.16 | 26.16 | -2.93% | 394,507 |
| Feb 6, 2025 | 26.81 | 27.07 | 26.31 | 26.95 | 26.78 | 0.94% | 241,455 |
| Feb 5, 2025 | 26.42 | 26.73 | 26.00 | 26.70 | 26.53 | 1.60% | 301,379 |
| Feb 4, 2025 | 25.26 | 26.29 | 25.21 | 26.28 | 26.12 | 3.87% | 241,436 |
| Feb 3, 2025 | 25.37 | 26.07 | 25.12 | 25.30 | 25.14 | -3.47% | 151,219 |
| Jan 31, 2025 | 26.01 | 26.48 | 25.82 | 26.21 | 26.05 | 0.61% | 268,605 |
| Jan 30, 2025 | 26.30 | 26.64 | 25.80 | 26.05 | 25.89 | 0.08% | 153,780 |
| Jan 29, 2025 | 25.92 | 26.64 | 25.65 | 26.03 | 25.87 | -0.08% | 158,948 |
| Jan 28, 2025 | 26.26 | 26.50 | 25.96 | 26.05 | 25.89 | -1.14% | 194,081 |
| Jan 27, 2025 | 25.54 | 26.63 | 25.49 | 26.35 | 26.19 | 3.50% | 230,504 |
| Jan 24, 2025 | 25.12 | 25.92 | 24.79 | 25.46 | 25.30 | 0.71% | 232,556 |
| Jan 23, 2025 | 24.61 | 26.00 | 24.00 | 25.28 | 25.12 | 2.85% | 595,643 |
| Jan 22, 2025 | 24.86 | 25.11 | 24.31 | 24.58 | 24.43 | -2.07% | 245,159 |
| Jan 21, 2025 | 24.84 | 25.45 | 24.63 | 25.10 | 24.94 | 1.87% | 265,577 |
| Jan 17, 2025 | 24.89 | 25.21 | 24.47 | 24.64 | 24.49 | 0.57% | 149,560 |
| Jan 16, 2025 | 24.73 | 24.94 | 24.34 | 24.50 | 24.35 | -1.45% | 204,842 |