Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
17.69
-1.09 (-5.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.65 | 18.67 | 16.85 | 17.74 | 17.74 | -5.54% | 722,124 |
| Apr 24, 2025 | 20.55 | 20.80 | 18.23 | 18.78 | 18.78 | -11.37% | 1,245,006 |
| Apr 23, 2025 | 21.39 | 21.87 | 20.74 | 21.19 | 21.19 | 1.63% | 395,859 |
| Apr 22, 2025 | 20.29 | 20.95 | 19.92 | 20.85 | 20.85 | 3.89% | 622,821 |
| Apr 21, 2025 | 20.11 | 20.25 | 19.92 | 20.07 | 20.07 | -1.08% | 459,186 |
| Apr 17, 2025 | 20.35 | 20.39 | 19.94 | 20.29 | 20.29 | 0.95% | 481,328 |
| Apr 16, 2025 | 19.87 | 20.42 | 19.60 | 20.10 | 20.10 | 0.65% | 510,315 |
| Apr 15, 2025 | 19.90 | 20.19 | 19.29 | 19.97 | 19.97 | 2.89% | 238,434 |
| Apr 14, 2025 | 19.20 | 19.53 | 18.76 | 19.41 | 19.41 | 2.32% | 301,326 |
| Apr 11, 2025 | 19.03 | 19.30 | 18.46 | 18.97 | 18.97 | -1.66% | 370,150 |
| Apr 10, 2025 | 19.86 | 20.15 | 18.81 | 19.29 | 19.29 | -5.21% | 509,353 |
| Apr 9, 2025 | 19.00 | 20.84 | 18.51 | 20.35 | 20.35 | 6.32% | 608,782 |
| Apr 8, 2025 | 19.75 | 19.82 | 18.80 | 19.14 | 19.14 | -0.10% | 368,577 |
| Apr 7, 2025 | 19.00 | 20.43 | 18.76 | 19.16 | 19.16 | -1.24% | 606,468 |
| Apr 4, 2025 | 18.89 | 19.45 | 18.07 | 19.40 | 19.40 | -2.32% | 814,459 |
| Apr 3, 2025 | 20.30 | 21.05 | 19.59 | 19.86 | 19.86 | -7.24% | 670,985 |
| Apr 2, 2025 | 20.76 | 21.45 | 20.66 | 21.41 | 21.41 | 2.20% | 348,642 |
| Apr 1, 2025 | 20.87 | 21.19 | 20.55 | 20.95 | 20.95 | -0.24% | 317,465 |
| Mar 31, 2025 | 20.53 | 21.18 | 20.49 | 21.00 | 21.00 | 0.82% | 254,480 |
| 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 |