Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.89	28.71	27.75	28.36	28.36	1.79%	284,341
Aug 3, 2026	27.94	28.43	27.44	27.86	27.86	0.40%	231,563
Jul 31, 2026	27.73	27.80	27.18	27.75	27.75	0.95%	235,577
Jul 30, 2026	27.94	28.14	27.37	27.49	27.49	-1.43%	282,836
Jul 29, 2026	28.25	28.60	27.80	27.89	27.89	-1.76%	283,935
Jul 28, 2026	28.08	28.62	27.68	28.39	28.39	0.85%	292,750
Jul 27, 2026	28.52	28.99	28.09	28.15	28.15	-1.02%	271,717
Jul 24, 2026	27.82	28.61	27.66	28.44	28.44	3.04%	467,747
Jul 23, 2026	24.10	27.66	24.04	27.60	27.60	2.45%	751,481
Jul 22, 2026	27.21	27.51	26.82	26.94	26.94	-1.17%	233,084
Jul 21, 2026	26.82	27.30	26.54	27.26	27.26	1.26%	280,497
Jul 20, 2026	27.35	27.56	26.72	26.92	26.92	-1.72%	232,355
Jul 17, 2026	27.55	27.58	27.06	27.39	27.39	-1.40%	286,661
Jul 16, 2026	27.29	28.08	27.29	27.78	27.78	2.13%	449,044
Jul 15, 2026	27.02	27.45	27.00	27.20	27.20	1.27%	181,974
Jul 14, 2026	27.04	27.21	26.75	26.86	26.86	-0.11%	189,522
Jul 13, 2026	26.87	27.17	26.62	26.89	26.89	0.07%	341,969
Jul 10, 2026	26.82	27.22	26.61	26.87	26.87	0.15%	132,277
Jul 9, 2026	26.36	26.87	26.36	26.83	26.83	2.44%	203,919
Jul 8, 2026	26.62	26.73	26.13	26.19	26.19	-1.98%	288,738
Jul 7, 2026	27.26	27.34	26.59	26.72	26.72	-1.76%	306,235
Jul 6, 2026	27.42	27.85	27.00	27.20	27.20	-1.41%	279,927
Jul 2, 2026	28.62	28.72	27.55	27.59	27.59	-3.43%	219,824
Jul 1, 2026	28.45	29.06	28.31	28.57	28.57	0.63%	548,963
Jun 30, 2026	28.45	28.58	28.06	28.39	28.39	-0.53%	214,654
Jun 29, 2026	28.97	29.23	28.25	28.54	28.54	-2.03%	510,855
Jun 26, 2026	28.53	29.29	28.45	29.13	29.13	2.50%	1,259,315
Jun 25, 2026	28.26	28.71	28.09	28.42	28.42	0.57%	337,056
Jun 24, 2026	28.29	28.64	28.06	28.26	28.26	0.04%	342,164
Jun 23, 2026	28.01	28.36	27.78	28.25	28.25	1.55%	243,991
Jun 22, 2026	27.60	27.97	27.58	27.82	27.82	0.80%	258,257
Jun 18, 2026	27.63	28.00	27.27	27.60	27.60	1.32%	494,384
Jun 17, 2026	27.86	28.53	26.95	27.24	27.24	-2.37%	548,381
Jun 16, 2026	28.21	28.55	27.54	27.90	27.90	0.25%	308,860
Jun 15, 2026	28.69	28.99	27.70	27.83	27.83	-2.49%	178,156
Jun 12, 2026	28.46	28.65	28.24	28.54	28.54	0.99%	279,705
Jun 11, 2026	27.99	28.40	27.63	28.26	28.26	1.15%	182,303
Jun 10, 2026	27.85	28.46	27.77	27.94	27.94	1.05%	143,812
Jun 9, 2026	27.63	28.36	27.41	27.65	27.65	0.84%	271,954
Jun 8, 2026	27.35	27.88	27.35	27.42	27.42	0.55%	159,691
Jun 5, 2026	27.14	27.52	27.14	27.27	27.27	0.48%	281,089
Jun 4, 2026	26.40	27.17	26.20	27.14	27.14	4.99%	168,413
Jun 3, 2026	26.68	26.83	25.80	25.85	25.85	-3.72%	189,573
Jun 2, 2026	26.41	27.07	26.35	26.85	26.85	0.71%	218,169
Jun 1, 2026	27.04	27.13	26.56	26.66	26.66	-2.31%	224,472
May 29, 2026	26.94	27.45	26.94	27.29	27.29	0.59%	328,528
May 28, 2026	26.86	27.15	26.43	27.13	27.13	0.48%	147,856
May 27, 2026	27.13	27.34	26.77	27.00	27.00	0.04%	270,912
May 26, 2026	26.31	27.01	26.31	26.99	26.99	3.05%	257,525
May 22, 2026	26.15	26.43	26.05	26.19	26.19	0.42%	184,512