Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
20.98
-0.61 (-2.83%)
At close: Dec 5, 2025, 4:00 PM EST
20.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4121.6420.9420.9820.98-2.83%365,002
Dec 4, 202520.6621.6420.6621.5921.594.10%866,170
Dec 3, 202519.9520.8719.7720.7420.744.38%654,449
Dec 2, 202519.7620.2519.6519.8719.870.56%585,731
Dec 1, 202518.8219.8018.8219.7619.764.16%483,822
Nov 28, 202518.8419.1318.8218.9718.970.37%342,222
Nov 26, 202518.5819.1218.5818.9018.900.91%505,096
Nov 25, 202518.3019.0318.3018.7318.732.52%626,355
Nov 24, 202517.8618.4617.7518.2718.271.73%655,187
Nov 21, 202517.1418.2817.1217.9617.965.15%496,962
Nov 20, 202517.2017.5016.9017.0817.080.23%490,870
Nov 19, 202516.7617.0816.6417.0417.041.73%407,878
Nov 18, 202515.6216.7915.5816.7516.756.01%531,212
Nov 17, 202516.5916.7715.6615.8015.80-5.16%752,054
Nov 14, 202516.3616.7616.2016.6616.661.46%407,444
Nov 13, 202516.4016.7716.3016.4216.420.12%493,119
Nov 12, 202516.4516.9716.3916.4016.40-0.36%418,800
Nov 11, 202516.3316.7016.1016.4616.460.86%407,939
Nov 10, 202516.6516.8516.1116.3216.32-1.57%439,881
Nov 7, 202516.2716.8516.2416.5816.581.72%607,028
Nov 6, 202516.4616.5916.0716.3016.30-1.33%557,735
Nov 5, 202516.3517.0016.2216.5216.521.23%571,698
Nov 4, 202516.4516.6915.0316.3216.32-2.91%733,697
Nov 3, 202516.7316.8416.4416.8116.810.36%429,881
Oct 31, 202516.5916.7816.1716.7516.74-0.06%419,436
Oct 30, 202516.5016.9316.4616.7616.750.60%509,192
Oct 29, 202517.4517.6116.5316.6616.65-5.23%561,904
Oct 28, 202517.6317.9417.5017.5817.57-0.90%465,932
Oct 27, 202517.4417.9117.2417.7417.731.78%527,827
Oct 24, 202517.0717.5016.9217.4317.422.83%814,377
Oct 23, 202517.5018.2016.7816.9516.94-12.54%1,403,258
Oct 22, 202519.5419.6819.0719.3819.37-0.41%457,186
Oct 21, 202519.4319.6219.3319.4619.45-0.31%220,272
Oct 20, 202519.0119.5418.9719.5219.513.39%280,908
Oct 17, 202518.8719.1518.6818.8818.871.89%409,312
Oct 16, 202520.1420.1618.3618.5318.52-8.85%490,814
Oct 15, 202521.3821.4020.2520.3320.32-4.33%283,813
Oct 14, 202520.5121.4220.4721.2521.242.81%238,381
Oct 13, 202520.6920.7820.3520.6720.662.17%272,021
Oct 10, 202520.7621.5020.2020.2320.22-3.48%429,642
Oct 9, 202520.9321.0720.6620.9620.95-336,947
Oct 8, 202521.6121.6120.7920.9620.95-2.19%273,343
Oct 7, 202521.5922.1921.3121.4321.42-0.46%402,535
Oct 6, 202521.2821.5820.9821.5321.522.72%446,357
Oct 3, 202520.2321.1420.1820.9620.954.17%403,923
Oct 2, 202520.2020.2919.8820.1220.11-0.40%222,176
Oct 1, 202520.2120.9119.9020.2020.19-0.10%341,697
Sep 30, 202520.1520.3819.6420.2220.210.15%332,792
Sep 29, 202520.9920.9920.1420.1920.18-3.26%381,717
Sep 26, 202521.0621.2620.8420.8720.86-0.95%278,774
Sep 25, 202521.2521.3720.9521.0721.06-1.17%290,434
Sep 24, 202521.3221.4621.0321.3221.310.28%638,993
Sep 23, 202521.1721.6120.9921.2621.250.76%614,864
Sep 22, 202521.0121.2820.7321.1021.09-0.33%454,183
Sep 19, 202521.3721.4120.7821.1721.16-1.17%1,649,776
Sep 18, 202520.5921.4520.5921.4221.414.54%520,157
Sep 17, 202520.4221.1820.3420.4920.480.74%632,305
Sep 16, 202520.3820.5320.0420.3420.33-0.64%530,546
Sep 15, 202520.4720.4920.1220.4720.461.04%414,596
Sep 12, 202520.4220.4820.1020.2620.25-1.36%430,969
Sep 11, 202519.7220.5919.4620.5420.534.69%807,586
Sep 10, 202519.4519.7919.3619.6219.610.72%329,839
Sep 9, 202519.6819.9819.4519.4819.47-1.67%294,030
Sep 8, 202519.8219.8519.3319.8119.80-0.05%385,488
Sep 5, 202520.0020.3619.6919.8219.81-0.60%337,882
Sep 4, 202519.6519.9619.5619.9419.931.73%201,339
Sep 3, 202519.4319.7719.3119.6019.590.56%475,429
Sep 2, 202519.0919.5118.9019.4919.480.36%419,012
Aug 29, 202519.3219.5119.2319.4219.410.88%322,643
Aug 28, 202519.5719.5719.0719.2519.24-0.88%251,906
Aug 27, 202519.3119.5719.1119.4219.410.31%398,493
Aug 26, 202519.3019.5019.1319.3619.35-395,025
Aug 25, 202519.0219.4918.8319.3619.351.10%505,620
Aug 22, 202517.9119.4317.9119.1519.147.64%724,836
Aug 21, 202518.0518.2417.7817.7917.78-2.47%497,419
Aug 20, 202518.3818.5418.0218.2418.23-0.87%587,485
Aug 19, 202518.2318.4618.0218.4018.391.21%687,863
Aug 18, 202517.9218.2417.5718.1818.170.83%951,911
Aug 15, 202518.5318.5317.7918.0318.02-2.12%940,717
Aug 14, 202517.7618.5217.7518.4218.411.66%503,878
Aug 13, 202517.6718.2217.4618.1218.113.42%616,979
Aug 12, 202516.8817.5416.8417.5217.514.97%772,112
Aug 11, 202516.6916.7516.4216.6916.680.18%553,823
Aug 8, 202516.2816.6916.0116.6616.652.33%362,026
Aug 7, 202516.7416.7516.1416.2816.11-1.45%527,572
Aug 6, 202516.4216.5716.1316.5216.340.85%677,318
Aug 5, 202516.4916.5615.9716.3816.20-0.67%491,119
Aug 4, 202515.9716.5615.7916.4916.313.32%500,012
Aug 1, 202515.8416.0015.4715.9615.79-0.81%963,874
Jul 31, 202516.1816.4415.8616.0915.92-1.65%662,740
Jul 30, 202516.5416.7316.2216.3616.18-0.61%692,502
Jul 29, 202516.7216.7516.2716.4616.28-0.66%508,934
Jul 28, 202516.2516.6315.7416.5716.391.97%759,786
Jul 25, 202516.9016.9016.1316.2516.08-4.02%1,091,582
Jul 24, 202520.4420.4416.5916.9316.75-21.22%2,032,140
Jul 23, 202521.4621.5721.0821.4921.260.66%563,206
Jul 22, 202521.5521.6421.3421.3521.12-0.47%357,659
Jul 21, 202521.7721.8721.4321.4521.22-0.09%396,280
Jul 18, 202521.4621.6521.1221.4721.240.33%251,480
Jul 17, 202521.0421.5521.0021.4021.171.61%218,484