Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.34	28.51	28.06	28.11	28.11	-0.46%	247,006
Aug 21, 2026	28.07	28.30	27.72	28.24	28.24	1.47%	195,649
Aug 20, 2026	27.46	27.86	27.35	27.83	27.83	0.76%	251,038
Aug 19, 2026	28.40	28.59	27.57	27.62	27.62	-2.92%	203,630
Aug 18, 2026	28.60	28.70	28.32	28.45	28.45	-0.35%	157,387
Aug 17, 2026	28.64	28.80	28.38	28.55	28.55	-0.87%	251,586
Aug 14, 2026	28.71	29.12	28.52	28.80	28.80	0.07%	177,326
Aug 13, 2026	28.87	29.13	28.68	28.78	28.78	0.07%	241,025
Aug 12, 2026	28.49	28.85	28.27	28.76	28.76	1.30%	260,836
Aug 11, 2026	27.63	28.54	27.63	28.39	28.39	2.71%	220,176
Aug 10, 2026	27.55	27.93	27.48	27.64	27.64	-0.25%	264,057
Aug 7, 2026	27.84	27.99	27.57	27.71	27.71	-0.54%	162,592
Aug 6, 2026	28.47	28.53	27.77	27.86	27.86	-1.35%	222,614
Aug 5, 2026	28.38	28.54	28.03	28.25	28.24	-0.39%	236,041
Aug 4, 2026	27.89	28.71	27.75	28.36	28.35	1.79%	284,949
Aug 3, 2026	27.94	28.43	27.44	27.86	27.85	0.40%	262,169
Jul 31, 2026	27.73	27.80	27.18	27.75	27.74	0.95%	235,617
Jul 30, 2026	27.94	28.14	27.37	27.49	27.48	-1.43%	309,524
Jul 29, 2026	28.25	28.60	27.80	27.89	27.88	-1.76%	284,768
Jul 28, 2026	28.08	28.62	27.68	28.39	28.38	0.85%	298,480
Jul 27, 2026	28.52	28.99	28.09	28.15	28.14	-1.02%	294,431
Jul 24, 2026	27.82	28.61	27.66	28.44	28.43	3.04%	467,749
Jul 23, 2026	24.10	27.66	24.04	27.60	27.59	2.45%	751,481
Jul 22, 2026	27.21	27.51	26.82	26.94	26.93	-1.17%	233,084
Jul 21, 2026	26.82	27.30	26.54	27.26	27.25	1.26%	280,497
Jul 20, 2026	27.35	27.56	26.72	26.92	26.91	-1.72%	232,355
Jul 17, 2026	27.55	27.58	27.06	27.39	27.38	-1.40%	286,661
Jul 16, 2026	27.29	28.08	27.29	27.78	27.77	2.13%	449,044
Jul 15, 2026	27.02	27.45	27.00	27.20	27.19	1.27%	181,974
Jul 14, 2026	27.04	27.21	26.75	26.86	26.85	-0.11%	189,522
Jul 13, 2026	26.87	27.17	26.62	26.89	26.88	0.07%	341,969
Jul 10, 2026	26.82	27.22	26.61	26.87	26.86	0.15%	132,277
Jul 9, 2026	26.36	26.87	26.36	26.83	26.82	2.44%	203,919
Jul 8, 2026	26.62	26.73	26.13	26.19	26.18	-1.98%	288,738
Jul 7, 2026	27.26	27.34	26.59	26.72	26.71	-1.76%	306,235
Jul 6, 2026	27.42	27.85	27.00	27.20	27.19	-1.41%	279,927
Jul 2, 2026	28.62	28.72	27.55	27.59	27.58	-3.43%	219,824
Jul 1, 2026	28.45	29.06	28.31	28.57	28.56	0.63%	548,963
Jun 30, 2026	28.45	28.58	28.06	28.39	28.38	-0.53%	214,654
Jun 29, 2026	28.97	29.23	28.25	28.54	28.53	-2.03%	510,855
Jun 26, 2026	28.53	29.29	28.45	29.13	29.12	2.50%	1,259,315
Jun 25, 2026	28.26	28.71	28.09	28.42	28.41	0.57%	337,056
Jun 24, 2026	28.29	28.64	28.06	28.26	28.25	0.04%	342,164
Jun 23, 2026	28.01	28.36	27.78	28.25	28.24	1.55%	243,991
Jun 22, 2026	27.60	27.97	27.58	27.82	27.81	0.80%	258,257
Jun 18, 2026	27.63	28.00	27.27	27.60	27.59	1.32%	494,384
Jun 17, 2026	27.86	28.53	26.95	27.24	27.23	-2.37%	548,381
Jun 16, 2026	28.21	28.55	27.54	27.90	27.89	0.25%	308,860
Jun 15, 2026	28.69	28.99	27.70	27.83	27.82	-2.49%	178,156
Jun 12, 2026	28.46	28.65	28.24	28.54	28.53	0.99%	279,705