Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
26.40
+0.08 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
26.45
+0.05 (0.19%)
After-hours: Apr 28, 2026, 4:11 PM EDT

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.7826.2626.4526.450.49%202,390
Apr 27, 202626.2926.8826.1926.3226.320.08%395,405
Apr 24, 202626.0226.6026.0226.3026.300.57%356,722
Apr 23, 202626.3527.3625.6226.1526.15-2.72%480,172
Apr 22, 202627.6227.6326.7826.8826.88-2.11%325,918
Apr 21, 202628.1228.2527.3327.4627.46-2.56%289,768
Apr 20, 202627.7928.4027.6628.1828.180.82%228,367
Apr 17, 202627.6328.4327.6127.9527.952.23%269,845
Apr 16, 202627.4927.5127.0827.3427.340.11%190,326
Apr 15, 202627.5227.6526.9227.3127.312.63%503,941
Apr 14, 202626.5926.7626.2626.6126.610.08%148,227
Apr 13, 202626.3926.7626.3026.5926.590.30%298,561
Apr 10, 202626.9726.9826.3926.5126.51-1.85%203,995
Apr 9, 202626.5227.2126.4327.0127.011.20%477,215
Apr 8, 202626.7227.2626.5126.6926.692.81%423,509
Apr 7, 202625.7626.1225.6025.9625.960.54%532,825
Apr 6, 202625.5025.8525.2925.8225.821.02%298,022
Apr 2, 202625.0025.5924.8325.5625.560.83%146,586
Apr 1, 202625.0925.7925.0525.3525.351.93%244,771
Mar 31, 202624.9225.1824.5524.8724.871.34%243,392
Mar 30, 202624.7624.8424.4124.5424.540.12%211,686
Mar 27, 202624.6724.8824.2824.5124.51-1.41%235,853
Mar 26, 202624.8525.0724.6024.8624.86-0.64%279,507
Mar 25, 202624.8725.2624.6625.0225.021.50%197,414
Mar 24, 202624.1925.0624.1924.6524.650.90%265,006
Mar 23, 202624.8125.3024.3824.4324.431.71%493,748
Mar 20, 202624.2824.4023.8524.0224.02-1.27%682,876
Mar 19, 202623.8624.5023.5024.3324.331.29%295,555
Mar 18, 202624.3924.3923.8524.0224.02-1.84%332,488
Mar 17, 202624.7525.0924.2124.4724.47-233,781
Mar 16, 202624.5324.7824.2524.4724.470.87%147,725
Mar 13, 202624.6224.6624.1124.2624.26-0.94%285,228
Mar 12, 202624.0124.6223.8924.4924.490.12%254,344
Mar 11, 202624.6824.9123.9724.4624.46-1.81%305,416
Mar 10, 202624.9125.8124.5024.9124.91-0.28%322,523
Mar 9, 202624.8025.2024.0524.9824.98-1.19%425,879
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