Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	19.02	19.11	18.70	18.77	18.77	-1.83%	266,024
May 15, 2025	19.26	19.30	19.08	19.12	19.12	-0.73%	163,517
May 14, 2025	19.25	19.45	19.23	19.26	19.26	-0.47%	221,205
May 13, 2025	19.37	19.44	19.15	19.35	19.35	0.52%	187,350
May 12, 2025	19.17	19.58	19.12	19.25	19.25	4.45%	242,347
May 9, 2025	18.43	18.55	18.32	18.43	18.43	0.05%	177,873
May 8, 2025	18.18	18.48	18.00	18.42	18.42	2.33%	265,430
May 7, 2025	18.42	18.50	17.99	18.00	18.00	-1.48%	290,816
May 6, 2025	18.04	18.36	17.88	18.27	18.27	-0.22%	230,771
May 5, 2025	18.19	18.57	17.97	18.31	18.31	-1.03%	260,360
May 2, 2025	18.33	18.70	18.16	18.50	18.34	2.55%	419,989
May 1, 2025	17.92	18.15	17.77	18.04	17.88	0.50%	362,235
Apr 30, 2025	18.01	18.24	17.71	17.95	17.79	-1.32%	413,580
Apr 29, 2025	17.85	18.24	17.45	18.19	18.03	1.73%	504,286
Apr 28, 2025	17.75	17.94	17.30	17.88	17.72	0.79%	633,181
Apr 25, 2025	18.65	18.67	16.85	17.74	17.58	-5.54%	722,124
Apr 24, 2025	20.55	20.80	18.23	18.78	18.61	-11.37%	1,245,006
Apr 23, 2025	21.39	21.87	20.74	21.19	21.00	1.63%	395,859
Apr 22, 2025	20.29	20.95	19.92	20.85	20.66	3.89%	622,821
Apr 21, 2025	20.11	20.25	19.92	20.07	19.89	-1.08%	459,186
Apr 17, 2025	20.35	20.39	19.94	20.29	20.11	0.95%	481,328
Apr 16, 2025	19.87	20.42	19.60	20.10	19.92	0.65%	510,315
Apr 15, 2025	19.90	20.19	19.29	19.97	19.79	2.89%	238,434
Apr 14, 2025	19.20	19.53	18.76	19.41	19.24	2.32%	301,326
Apr 11, 2025	19.03	19.30	18.46	18.97	18.80	-1.66%	370,150
Apr 10, 2025	19.86	20.15	18.81	19.29	19.12	-5.21%	509,353
Apr 9, 2025	19.00	20.84	18.51	20.35	20.17	6.32%	608,782
Apr 8, 2025	19.75	19.82	18.80	19.14	18.97	-0.10%	368,577
Apr 7, 2025	19.00	20.43	18.76	19.16	18.99	-1.24%	606,468
Apr 4, 2025	18.89	19.45	18.07	19.40	19.23	-2.32%	814,459
Apr 3, 2025	20.30	21.05	19.59	19.86	19.68	-7.24%	670,985
Apr 2, 2025	20.76	21.45	20.66	21.41	21.22	2.20%	348,642
Apr 1, 2025	20.87	21.19	20.55	20.95	20.76	-0.24%	317,465
Mar 31, 2025	20.53	21.18	20.49	21.00	20.81	0.82%	254,480
Mar 28, 2025	21.30	21.40	20.61	20.83	20.64	-2.62%	329,236
Mar 27, 2025	21.40	21.99	21.12	21.39	21.20	0.05%	331,214
Mar 26, 2025	21.72	21.94	21.29	21.38	21.19	-1.20%	244,810
Mar 25, 2025	21.96	22.02	21.62	21.64	21.45	-1.55%	271,437
Mar 24, 2025	21.75	22.15	21.61	21.98	21.78	2.85%	224,534
Mar 21, 2025	21.47	22.13	21.16	21.37	21.18	-0.97%	762,819
Mar 20, 2025	21.60	22.15	21.50	21.58	21.39	-1.28%	198,726
Mar 19, 2025	21.72	22.11	21.42	21.86	21.67	0.46%	267,412
Mar 18, 2025	21.59	21.80	21.42	21.76	21.57	0.23%	243,940
Mar 17, 2025	21.17	21.74	21.15	21.71	21.52	2.16%	345,118
Mar 14, 2025	20.99	21.25	20.81	21.25	21.06	2.41%	220,407
Mar 13, 2025	20.67	20.97	20.61	20.75	20.57	0.39%	265,096
Mar 12, 2025	20.60	20.95	20.27	20.67	20.49	1.37%	254,247
Mar 11, 2025	20.87	21.02	20.30	20.39	20.21	-2.21%	300,907
Mar 10, 2025	21.44	21.61	20.65	20.85	20.66	-3.52%	270,303
Mar 7, 2025	21.63	21.75	21.13	21.61	21.42	-0.41%	227,815