Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
24.98
-0.30 (-1.19%)
At close: Mar 9, 2026, 4:00 PM EDT
24.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8024.8924.0524.92--1.42%224,484
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
Feb 11, 202626.9727.3826.2026.7626.76-0.11%317,752
Feb 10, 202627.2827.4526.4026.7926.79-1.54%249,045
Feb 9, 202627.4027.6627.1127.2127.21-1.34%290,278
Feb 6, 202627.3627.7527.1627.5827.581.58%344,962
Feb 5, 202627.3327.9726.9327.1527.15-1.02%345,668
Feb 4, 202627.6528.4127.4127.4327.43-0.22%408,530
Feb 3, 202627.3028.3827.0127.4927.490.81%334,068
Feb 2, 202626.9527.8026.8727.2727.271.91%468,375
Jan 30, 202626.4126.9426.2626.7626.750.83%584,659
Jan 29, 202625.9226.5825.5426.5426.532.71%508,618
Jan 28, 202626.0726.2725.5925.8425.83-1.07%416,630
Jan 27, 202626.4326.6725.8026.1226.11-0.72%453,077
Jan 26, 202626.8026.8126.1326.3126.30-2.16%544,888
Jan 23, 202627.8827.8826.7226.8926.88-3.55%766,489
Jan 22, 202626.3029.2626.3027.8827.8716.02%1,681,040
Jan 21, 202622.8324.2822.8324.0324.026.80%644,353
Jan 20, 202622.1722.8822.1222.5022.49-1.49%391,469
Jan 16, 202622.8523.2122.5222.8422.830.53%329,128
Jan 15, 202621.7922.8221.7922.7222.713.84%370,010
Jan 14, 202621.8422.0621.5521.8821.871.06%164,098
Jan 13, 202621.9721.9821.5021.6521.64-0.18%256,892
Jan 12, 202621.7722.0921.5521.6921.68-1.32%197,535
Jan 9, 202622.0022.2321.7321.9821.970.14%306,251
Jan 8, 202620.9122.4120.9121.9521.944.97%379,285
Jan 7, 202621.3721.4220.8720.9120.90-2.20%286,416
Jan 6, 202621.3921.5921.3021.3821.37-0.88%248,237
Jan 5, 202620.8121.9020.8121.5721.563.45%287,570
Jan 2, 202621.4021.4020.6120.8520.84-2.66%333,532
Dec 31, 202521.1021.5120.8421.4221.411.52%583,050
Dec 30, 202521.2221.3720.9521.1021.09-0.57%285,729
Dec 29, 202521.2021.3720.8921.2221.210.19%240,625
Dec 26, 202521.1621.3320.8821.1821.170.14%184,100
Dec 24, 202520.8221.2120.6121.1521.140.71%164,822
Dec 23, 202521.5021.5221.0021.0020.99-1.73%204,052
Dec 22, 202521.3921.7421.2721.3721.360.28%283,638
Dec 19, 202521.5121.7721.0721.3121.30-1.07%1,209,561
Dec 18, 202522.1822.2221.4921.5421.53-1.64%286,693
Dec 17, 202521.3521.9721.2421.9021.892.43%364,108
Dec 16, 202521.0121.5520.9221.3821.370.85%334,190
Dec 15, 202521.6221.8621.0721.2021.19-0.84%306,750
Dec 12, 202521.5921.8021.1821.3821.37-0.93%531,673
Dec 11, 202521.4921.9621.4221.5821.57-0.09%361,888
Dec 10, 202520.8521.8020.4921.6021.594.55%509,152
Dec 9, 202520.7421.3120.5520.6620.65-0.39%342,456
Dec 8, 202521.1021.3020.6320.7420.73-1.14%632,657
Dec 5, 202521.4121.6420.9420.9820.97-2.83%365,002
Dec 4, 202520.6621.6420.6621.5921.584.10%866,170
Dec 3, 202519.9520.8719.7720.7420.734.38%654,449
Dec 2, 202519.7620.2519.6519.8719.860.56%585,731
Dec 1, 202518.8219.8018.8219.7619.754.16%483,823
Nov 28, 202518.8419.1318.8218.9718.960.37%342,224
Nov 26, 202518.5819.1218.5818.9018.890.91%505,097
Nov 25, 202518.3019.0318.3018.7318.722.52%626,355
Nov 24, 202517.8618.4617.7518.2718.261.73%655,187
Nov 21, 202517.1418.2817.1217.9617.955.15%497,090
Nov 20, 202517.2017.5016.9017.0817.070.23%490,870
Nov 19, 202516.7617.0816.6417.0417.031.73%407,878
Nov 18, 202515.6216.7915.5816.7516.746.01%531,212
Nov 17, 202516.5916.7715.6615.8015.79-5.16%752,054
Nov 14, 202516.3616.7616.2016.6616.651.46%407,444
Nov 13, 202516.4016.7716.3016.4216.410.12%493,119
Nov 12, 202516.4516.9716.3916.4016.39-0.36%418,800
Nov 11, 202516.3316.7016.1016.4616.450.86%407,939
Nov 10, 202516.6516.8516.1116.3216.31-1.57%439,881
Nov 7, 202516.2716.8516.2416.5816.571.72%607,028
Nov 6, 202516.4616.5916.0716.3016.29-1.33%557,735
Nov 5, 202516.3517.0016.2216.5216.511.23%571,698
Nov 4, 202516.4516.6915.0316.3216.31-2.91%733,697
Nov 3, 202516.7316.8416.4416.8116.800.36%429,881
Oct 31, 202516.5916.7816.1716.7516.73-0.06%419,436
Oct 30, 202516.5016.9316.4616.7616.740.60%509,192
Oct 29, 202517.4517.6116.5316.6616.64-5.23%561,904
Oct 28, 202517.6317.9417.5017.5817.56-0.90%465,932
Oct 27, 202517.4417.9117.2417.7417.721.78%527,827
Oct 24, 202517.0717.5016.9217.4317.412.83%814,377
Oct 23, 202517.5018.2016.7816.9516.93-12.54%1,403,258
Oct 22, 202519.5419.6819.0719.3819.36-0.41%457,186
Oct 21, 202519.4319.6219.3319.4619.44-0.31%220,272
Oct 20, 202519.0119.5418.9719.5219.503.39%280,908
Oct 17, 202518.8719.1518.6818.8818.861.89%409,312
Oct 16, 202520.1420.1618.3618.5318.51-8.85%490,814
Oct 15, 202521.3821.4020.2520.3320.31-4.33%283,813
Oct 14, 202520.5121.4220.4721.2521.232.81%238,381