Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
26.86
-0.03 (-0.11%)
Jul 14, 2026, 4:00 PM EDT - Market closed

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202627.0427.2126.7526.8626.86-0.11%172,110
Jul 13, 202626.8727.1726.6226.8926.890.07%341,954
Jul 10, 202626.8227.2226.6126.8726.870.15%132,277
Jul 9, 202626.3626.8726.3626.8326.832.44%194,736
Jul 8, 202626.6226.7326.1326.1926.19-1.98%271,489
Jul 7, 202627.2627.3426.5926.7226.72-1.76%302,702
Jul 6, 202627.4227.8527.0027.2027.20-1.41%267,653
Jul 2, 202628.6228.7227.5527.5927.59-3.43%209,848
Jul 1, 202628.4529.0628.3128.5728.570.63%530,349
Jun 30, 202628.4528.5828.0628.3928.39-0.53%205,716
Jun 29, 202628.9729.2328.2528.5428.54-2.03%510,855
Jun 26, 202628.5329.2928.4529.1329.132.50%1,259,315
Jun 25, 202628.2628.7128.0928.4228.420.57%337,056
Jun 24, 202628.2928.6428.0628.2628.260.04%342,164
Jun 23, 202628.0128.3627.7828.2528.251.55%243,991
Jun 22, 202627.6027.9727.5827.8227.820.80%258,257
Jun 18, 202627.6328.0027.2727.6027.601.32%494,384
Jun 17, 202627.8628.5326.9527.2427.24-2.37%548,381
Jun 16, 202628.2128.5527.5427.9027.900.25%308,860
Jun 15, 202628.6928.9927.7027.8327.83-2.49%178,156
Jun 12, 202628.4628.6528.2428.5428.540.99%279,705
Jun 11, 202627.9928.4027.6328.2628.261.15%182,303
Jun 10, 202627.8528.4627.7727.9427.941.05%143,812
Jun 9, 202627.6328.3627.4127.6527.650.84%271,954
Jun 8, 202627.3527.8827.3527.4227.420.55%159,691
Jun 5, 202627.1427.5227.1427.2727.270.48%281,089
Jun 4, 202626.4027.1726.2027.1427.144.99%168,413
Jun 3, 202626.6826.8325.8025.8525.85-3.72%189,573
Jun 2, 202626.4127.0726.3526.8526.850.71%218,169
Jun 1, 202627.0427.1326.5626.6626.66-2.31%224,472
May 29, 202626.9427.4526.9427.2927.290.59%328,528
May 28, 202626.8627.1526.4327.1327.130.48%147,856
May 27, 202627.1327.3426.7727.0027.000.04%270,912
May 26, 202626.3127.0126.3126.9926.993.05%257,525
May 22, 202626.1526.4326.0526.1926.190.42%184,512
May 21, 202625.6526.1425.3526.0826.081.09%210,492
May 20, 202625.1125.8524.9325.8025.803.04%234,769
May 19, 202625.3325.4024.8025.0425.04-0.20%171,861
May 18, 202624.6025.2524.6025.0925.092.53%225,582
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