Eagle Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.59	33.70	33.10	33.28	33.28	-0.57%	374,545
Oct 29, 2026	33.22	33.73	33.12	33.47	33.47	1.30%	421,829
Oct 28, 2026	33.09	33.25	32.45	33.04	33.04	-0.33%	465,055
Oct 27, 2026	33.34	33.50	32.70	33.15	33.15	-0.42%	603,399
Oct 26, 2026	33.68	34.09	33.22	33.29	33.29	-1.16%	738,505
Oct 23, 2026	32.74	34.05	32.27	33.68	33.68	2.15%	1,396,586
Oct 22, 2026	29.76	33.09	29.62	32.97	32.97	15.56%	1,536,386
Oct 21, 2026	28.69	28.77	28.42	28.53	28.53	-0.11%	463,952
Oct 20, 2026	27.98	28.85	27.98	28.56	28.56	2.51%	580,678
Oct 19, 2026	28.36	28.48	27.86	27.86	27.86	-1.73%	303,663
Oct 16, 2026	28.14	28.72	28.06	28.35	28.35	1.18%	481,364
Oct 15, 2026	27.75	28.22	27.59	28.02	28.02	2.08%	299,591
Oct 14, 2026	28.04	28.19	27.35	27.45	27.45	-2.63%	500,092
Oct 13, 2026	28.55	28.62	27.98	28.19	28.19	-0.74%	372,869
Oct 12, 2026	28.35	28.85	28.29	28.40	28.40	0.64%	455,011
Oct 9, 2026	28.21	28.65	27.96	28.22	28.22	-0.28%	381,397
Oct 8, 2026	27.93	28.59	27.86	28.30	28.30	0.96%	431,777
Oct 7, 2026	28.05	28.28	27.78	28.03	28.03	-0.74%	332,964
Oct 6, 2026	28.45	28.48	28.20	28.24	28.24	-0.28%	187,401
Oct 5, 2026	28.38	28.47	27.93	28.32	28.32	-0.21%	262,311
Oct 2, 2026	28.56	28.96	28.25	28.38	28.38	0.60%	208,240
Oct 1, 2026	27.59	28.23	27.01	28.21	28.21	1.51%	337,925
Sep 30, 2026	27.98	28.20	27.50	27.79	27.79	-0.61%	340,521
Sep 29, 2026	28.48	28.54	27.69	27.96	27.96	-1.72%	433,385
Sep 28, 2026	28.45	28.67	28.38	28.45	28.45	-0.32%	316,525
Sep 25, 2026	28.52	28.99	28.38	28.54	28.54	0.78%	378,814
Sep 24, 2026	28.07	28.44	27.88	28.32	28.32	0.93%	486,472
Sep 23, 2026	28.00	28.23	27.74	28.06	28.06	0.14%	376,836
Sep 22, 2026	28.07	28.29	27.94	28.02	28.02	0.21%	278,843
Sep 21, 2026	28.39	28.57	27.92	27.96	27.96	-1.27%	248,597
Sep 18, 2026	28.02	28.36	27.65	28.32	28.32	0.39%	628,793
Sep 17, 2026	28.52	28.76	28.17	28.21	28.21	-0.18%	293,845
Sep 16, 2026	28.22	28.28	27.58	28.26	28.26	-0.07%	555,223
Sep 15, 2026	27.96	28.36	27.93	28.28	28.28	1.07%	259,852
Sep 14, 2026	27.65	28.36	27.49	27.98	27.98	1.38%	458,955
Sep 11, 2026	28.10	28.22	27.46	27.60	27.60	-0.47%	187,532
Sep 10, 2026	27.31	27.76	27.12	27.73	27.73	1.46%	301,692
Sep 9, 2026	27.48	27.57	27.23	27.33	27.33	-1.51%	273,238
Sep 8, 2026	28.03	28.19	27.65	27.75	27.75	-1.53%	214,189
Sep 4, 2026	27.58	28.26	27.58	28.18	28.18	1.51%	156,127
Sep 3, 2026	27.80	28.10	27.70	27.76	27.76	0.22%	171,997
Sep 2, 2026	26.98	27.77	26.98	27.70	27.70	3.32%	227,137
Sep 1, 2026	27.15	27.34	26.52	26.81	26.81	-1.76%	216,983
Aug 31, 2026	27.46	27.52	27.15	27.29	27.29	-1.02%	176,660
Aug 28, 2026	27.63	27.81	27.43	27.57	27.57	-0.18%	189,301
Aug 27, 2026	27.43	27.69	27.01	27.62	27.62	-0.04%	199,427
Aug 26, 2026	27.95	27.95	27.49	27.63	27.63	-0.18%	173,466
Aug 25, 2026	28.08	28.18	27.68	27.68	27.68	-1.53%	203,213
Aug 24, 2026	28.34	28.51	28.06	28.11	28.11	-0.46%	247,078
Aug 21, 2026	28.07	28.30	27.72	28.24	28.24	1.47%	195,664