Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
26.37
+0.21 (0.82%)
Apr 24, 2026, 1:07 PM EDT - Market open

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202626.0226.5426.0226.26-0.42%68,580
Apr 23, 202626.3527.3625.6226.1526.15-2.72%480,172
Apr 22, 202627.6227.6326.7826.8826.88-2.11%325,918
Apr 21, 202628.1228.2527.3327.4627.46-2.56%289,768
Apr 20, 202627.7928.4027.6628.1828.180.82%228,367
Apr 17, 202627.6328.4327.6127.9527.952.23%269,845
Apr 16, 202627.4927.5127.0827.3427.340.11%190,326
Apr 15, 202627.5227.6526.9227.3127.312.63%503,941
Apr 14, 202626.5926.7626.2626.6126.610.08%148,227
Apr 13, 202626.3926.7626.3026.5926.590.30%298,561
Apr 10, 202626.9726.9826.3926.5126.51-1.85%203,995
Apr 9, 202626.5227.2126.4327.0127.011.20%477,215
Apr 8, 202626.7227.2626.5126.6926.692.81%423,509
Apr 7, 202625.7626.1225.6025.9625.960.54%532,825
Apr 6, 202625.5025.8525.2925.8225.821.02%298,022
Apr 2, 202625.0025.5924.8325.5625.560.83%146,586
Apr 1, 202625.0925.7925.0525.3525.351.93%244,771
Mar 31, 202624.9225.1824.5524.8724.871.34%243,392
Mar 30, 202624.7624.8424.4124.5424.540.12%211,686
Mar 27, 202624.6724.8824.2824.5124.51-1.41%235,853
Mar 26, 202624.8525.0724.6024.8624.86-0.64%279,507
Mar 25, 202624.8725.2624.6625.0225.021.50%197,414
Mar 24, 202624.1925.0624.1924.6524.650.90%265,006
Mar 23, 202624.8125.3024.3824.4324.431.71%493,748
Mar 20, 202624.2824.4023.8524.0224.02-1.27%682,876
Mar 19, 202623.8624.5023.5024.3324.331.29%295,555
Mar 18, 202624.3924.3923.8524.0224.02-1.84%332,488
Mar 17, 202624.7525.0924.2124.4724.47-233,781
Mar 16, 202624.5324.7824.2524.4724.470.87%147,725
Mar 13, 202624.6224.6624.1124.2624.26-0.94%285,228
Mar 12, 202624.0124.6223.8924.4924.490.12%254,344
Mar 11, 202624.6824.9123.9724.4624.46-1.81%305,416
Mar 10, 202624.9125.8124.5024.9124.91-0.28%322,523
Mar 9, 202624.8025.2024.0524.9824.98-1.19%425,879
Mar 6, 202624.9825.3424.2225.2825.28-0.90%343,726
Mar 5, 202625.4825.6624.9325.5125.51-1.24%220,983
Mar 4, 202625.5326.0825.1025.8325.831.73%221,746
Mar 3, 202624.8525.4524.1825.3925.390.12%252,927
Mar 2, 202624.8225.9724.3825.3625.36-0.35%301,474
Feb 27, 202625.6726.0024.9825.4525.45-3.34%468,062
Feb 26, 202626.5927.2425.9826.3326.33-0.45%231,921
Feb 25, 202625.6826.5625.3926.4526.454.22%242,044
Feb 24, 202625.0225.4324.6225.3825.381.44%277,618
Feb 23, 202626.3526.7724.7825.0225.02-5.62%414,992
Feb 20, 202626.4126.6925.7826.5126.510.23%204,246
Feb 19, 202626.1826.4926.0726.4526.450.57%266,509
Feb 18, 202626.4027.0825.9426.3026.30-0.42%315,161
Feb 17, 202626.3726.8926.1226.4126.410.57%256,723
Feb 13, 202626.0226.4325.4226.2626.260.61%259,422
Feb 12, 202627.0027.1025.6626.1026.10-2.47%267,073