Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
25.82
-1.03 (-3.84%)
At close: Jun 3, 2026, 4:00 PM EDT
25.34
-0.48 (-1.86%)
After-hours: Jun 3, 2026, 7:52 PM EDT

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202626.6826.8325.8025.8525.85-3.72%189,554
Jun 2, 202626.4127.0726.3526.8526.850.71%201,678
Jun 1, 202627.0427.1326.5626.6626.66-2.31%221,365
May 29, 202626.9427.4526.9427.2927.290.59%269,328
May 28, 202626.8627.1526.4327.1327.130.48%139,687
May 27, 202627.1327.3426.7727.0027.000.04%266,846
May 26, 202626.3127.0126.3126.9926.993.05%256,507
May 22, 202626.1526.4326.0526.1926.190.42%177,455
May 21, 202625.6526.1425.3526.0826.081.09%210,492
May 20, 202625.1125.8524.9325.8025.803.04%226,493
May 19, 202625.3325.4024.8025.0425.04-0.20%165,992
May 18, 202624.6025.2524.6025.0925.092.53%216,787
May 15, 202625.0125.0124.3824.4724.47-2.35%228,099
May 14, 202625.1625.6125.0525.0625.060.36%242,329
May 13, 202625.2725.4924.6724.9724.97-1.69%316,527
May 12, 202625.4725.7724.7625.4025.40-0.94%491,326
May 11, 202626.3726.4725.5225.6425.64-2.81%237,418
May 8, 202626.2126.5626.1526.3826.380.65%174,979
May 7, 202626.6126.7126.1026.2126.21-1.13%169,772
May 6, 202626.4927.1626.4126.5126.511.14%255,889
May 5, 202625.7826.4725.6726.2126.211.98%167,337
May 4, 202625.9326.1925.6725.7025.70-1.61%198,003
May 1, 202625.8726.2525.5326.1326.121.08%172,906
Apr 30, 202625.7126.0625.6625.8525.840.19%226,616
Apr 29, 202626.2226.2525.7325.8025.79-2.46%246,488
Apr 28, 202626.4626.7826.2626.4526.440.49%202,390
Apr 27, 202626.2926.8826.1926.3226.310.08%416,317
Apr 24, 202626.0226.6026.0226.3026.290.57%356,979
Apr 23, 202626.3527.3625.6226.1526.14-2.72%480,372
Apr 22, 202627.6227.6326.7826.8826.87-2.11%357,988
Apr 21, 202628.1228.2527.3327.4627.45-2.56%290,401
Apr 20, 202627.7928.4027.6628.1828.170.82%258,013
Apr 17, 202627.6328.4327.6127.9527.942.23%269,845
Apr 16, 202627.4927.5127.0827.3427.330.11%190,370
Apr 15, 202627.5227.6526.9227.3127.302.63%504,774
Apr 14, 202626.5926.7626.2626.6126.600.08%208,957
Apr 13, 202626.3926.7626.3026.5926.580.30%298,561
Apr 10, 202626.9726.9826.3926.5126.50-1.85%203,995
Apr 9, 202626.5227.2126.4327.0127.001.20%477,215
Apr 8, 202626.7227.2626.5126.6926.682.81%423,609
Apr 7, 202625.7626.1225.6025.9625.950.54%533,102
Apr 6, 202625.5025.8525.2925.8225.811.02%298,062
Apr 2, 202625.0025.5924.8325.5625.550.83%146,586
Apr 1, 202625.0925.7925.0525.3525.341.93%244,771
Mar 31, 202624.9225.1824.5524.8724.861.34%243,392
Mar 30, 202624.7624.8424.4124.5424.530.12%211,712
Mar 27, 202624.6724.8824.2824.5124.50-1.41%235,853
Mar 26, 202624.8525.0724.6024.8624.85-0.64%359,415
Mar 25, 202624.8725.2624.6625.0225.011.50%198,355
Mar 24, 202624.1925.0624.1924.6524.640.90%316,796