Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
25.06
+0.09 (0.36%)
May 14, 2026, 4:00 PM EDT - Market closed

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202625.1625.6125.0525.0625.060.36%234,069
May 13, 202625.2725.4924.6724.9724.97-1.69%311,332
May 12, 202625.4725.7724.7625.4025.40-0.94%479,733
May 11, 202626.3726.4725.5225.6425.64-2.81%201,617
May 8, 202626.2126.5626.1526.3826.380.65%170,519
May 7, 202626.6126.7126.1026.2126.21-1.13%163,336
May 6, 202626.4927.1626.4126.5126.511.14%241,159
May 5, 202625.7826.4725.6726.2126.211.98%167,337
May 4, 202625.9326.1925.6725.7025.70-1.65%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
Mar 23, 202624.8125.3024.3824.4324.421.71%493,748
Mar 20, 202624.2824.4023.8524.0224.01-1.27%688,681
Mar 19, 202623.8624.5023.5024.3324.321.29%322,766
Mar 18, 202624.3924.3923.8524.0224.01-1.84%332,488
Mar 17, 202624.7525.0924.2124.4724.46-233,781
Mar 16, 202624.5324.7824.2524.4724.460.87%191,250
Mar 13, 202624.6224.6624.1124.2624.25-0.94%285,228
Mar 12, 202624.0124.6223.8924.4924.480.12%254,344
Mar 11, 202624.6824.9123.9724.4624.45-1.81%305,416
Mar 10, 202624.9125.8124.5024.9124.90-0.28%333,820
Mar 9, 202624.8025.2024.0524.9824.97-1.19%425,879
Mar 6, 202624.9825.3424.2225.2825.27-0.90%343,726
Mar 5, 202625.4825.6624.9325.5125.50-1.24%220,983