Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
28.25
+0.43 (1.55%)
At close: Jun 23, 2026, 4:00 PM EDT
28.44
+0.19 (0.67%)
Pre-market: Jun 24, 2026, 4:05 AM EDT

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202628.0128.3627.7828.2528.251.55%243,800
Jun 22, 202627.6027.9727.5827.8227.820.80%258,018
Jun 18, 202627.6328.0027.2727.6027.601.32%492,158
Jun 17, 202627.8628.5326.9527.2427.24-2.37%548,381
Jun 16, 202628.2128.5527.5427.9027.900.25%306,843
Jun 15, 202628.6928.9927.7027.8327.83-2.49%172,941
Jun 12, 202628.4628.6528.2428.5428.540.99%277,942
Jun 11, 202627.9928.4027.6328.2628.261.15%179,254
Jun 10, 202627.8528.4627.7727.9427.941.05%143,135
Jun 9, 202627.6328.3627.4127.6527.650.84%255,015
Jun 8, 202627.3527.8827.3527.4227.420.55%159,691
Jun 5, 202627.1427.5227.1427.2727.270.48%258,700
Jun 4, 202626.4027.1726.2027.1427.144.99%168,413
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