Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
24.64
+0.14 (0.57%)
Jan 17, 2025, 4:00 PM EST - Market closed

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.8925.2124.4724.6424.640.57%149,560
Jan 16, 202524.7324.9424.3424.5024.50-1.45%204,842
Jan 15, 202525.5225.8524.7024.8624.861.64%159,719
Jan 14, 202523.7724.4923.6524.4624.464.31%180,669
Jan 13, 202523.2023.5122.9823.4523.450.17%239,486
Jan 10, 202524.0524.8322.9023.4123.41-4.68%283,865
Jan 8, 202524.5824.7824.2524.5624.56-0.57%156,354
Jan 7, 202525.6125.7724.3724.7024.70-3.44%167,133
Jan 6, 202525.6426.3125.3425.5825.580.31%299,730
Jan 3, 202525.3326.0024.6825.5025.500.99%323,650
Jan 2, 202526.2826.4925.2325.2525.25-3.00%168,258
Dec 31, 202426.0126.1525.7426.0326.030.50%171,298
Dec 30, 202425.8826.0325.5925.9025.90-0.46%178,321
Dec 27, 202426.3827.0125.7926.0226.02-2.11%216,095
Dec 26, 202426.4926.8526.1226.5826.58-0.34%165,780
Dec 24, 202426.6927.0026.1126.6726.670.45%171,956
Dec 23, 202426.6427.0726.5226.5526.55-0.60%400,239
Dec 20, 202426.3327.4726.1926.7126.710.60%1,358,519
Dec 19, 202427.4327.9326.4526.5526.55-1.15%243,184
Dec 18, 202428.9029.0426.6626.8626.86-6.12%352,904
Dec 17, 202429.3629.4728.4528.6128.61-2.85%217,238
Dec 16, 202428.9329.4828.7729.4529.451.34%224,000
Dec 13, 202429.0029.3028.6429.0629.060.41%186,495
Dec 12, 202429.3429.5428.8128.9428.94-1.56%149,618
Dec 11, 202429.5429.7629.0429.4029.401.07%418,763
Dec 10, 202428.9929.6628.6829.0929.090.41%157,748
Dec 9, 202429.3229.6728.9428.9728.97-0.99%128,095
Dec 6, 202429.3429.3428.8129.2629.260.86%134,250
Dec 5, 202429.6129.7728.9829.0129.01-1.59%131,246
Dec 4, 202429.0729.5929.0029.4829.480.92%249,197
Dec 3, 202429.6229.9129.1729.2129.21-1.62%177,848
Dec 2, 202429.2330.1528.8629.6929.691.12%265,392
Nov 29, 202429.8229.9129.1129.3629.36-0.31%166,767
Nov 27, 202429.6830.1829.3829.4529.45-0.10%129,003
Nov 26, 202429.7030.0429.4129.4829.48-1.73%140,614
Nov 25, 202429.8030.9429.8030.0030.002.01%238,975
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