Skip to main content
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
18.56
-0.32 (-1.69%)
Jun 27, 2025, 4:00 PM - Market closed

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.9219.0618.5318.5618.56-1.69%1,242,768
Jun 26, 202518.3618.9118.3018.8818.882.86%267,805
Jun 25, 202518.5118.5818.2418.3618.36-0.84%368,519
Jun 24, 202518.0018.7018.0018.5118.514.40%661,065
Jun 23, 202517.2017.7417.0717.7317.732.90%380,030
Jun 20, 202517.1717.3517.0017.2317.231.71%939,933
Jun 18, 202516.7117.0816.7116.9416.941.38%410,133
Jun 17, 202517.0117.2716.6816.7116.71-3.02%368,020
Jun 16, 202518.0218.0217.1817.2317.23-1.94%301,217
Jun 13, 202517.7617.8917.5117.5717.57-2.87%281,660
Jun 12, 202518.4818.5518.0818.0918.09-2.90%277,641
Jun 11, 202518.7919.0818.5518.6318.63-0.69%270,556
Jun 10, 202518.0318.9518.0318.7618.766.11%499,100
Jun 9, 202517.4517.7217.3717.6817.682.02%236,390
Jun 6, 202517.1217.3516.9917.3317.333.15%173,026
Jun 5, 202517.1417.2216.7616.8016.80-2.04%192,501
Jun 4, 202517.3217.3817.0117.1517.15-1.10%234,329
Jun 3, 202516.9217.4916.7117.3417.342.30%310,032
Jun 2, 202517.5717.5716.9216.9516.95-3.69%386,736
May 30, 202517.5217.7517.2917.6017.60-342,853
May 29, 202517.3817.6617.1817.6017.601.62%208,174
May 28, 202517.7717.8517.3017.3217.32-2.75%193,453
May 27, 202517.7217.8517.3717.8117.811.95%179,631
May 23, 202517.1117.6017.0117.4717.47-0.34%209,796
May 22, 202517.5417.8517.4617.5317.53-0.74%192,222
May 21, 202518.2218.2217.6317.6617.66-4.59%257,832
May 20, 202518.5618.6618.4018.5118.51-0.75%206,943
May 19, 202518.4618.6918.4318.6518.65-0.64%168,295
May 16, 202519.0219.1118.7018.7718.77-1.83%266,024
May 15, 202519.2619.3019.0819.1219.12-0.73%163,517
May 14, 202519.2519.4519.2319.2619.26-0.47%221,205
May 13, 202519.3719.4419.1519.3519.350.52%187,350
May 12, 202519.1719.5819.1219.2519.254.45%242,347
May 9, 202518.4318.5518.3218.4318.430.05%177,873
May 8, 202518.1818.4818.0018.4218.422.33%265,430
May 7, 202518.4218.5017.9918.0018.00-1.48%290,816
May 6, 202518.0418.3617.8818.2718.27-0.22%230,771
May 5, 202518.1918.5717.9718.3118.31-1.03%260,360
May 2, 202518.3318.7018.1618.5018.342.55%419,989
May 1, 202517.9218.1517.7718.0417.880.50%362,235
Apr 30, 202518.0118.2417.7117.9517.79-1.32%413,580
Apr 29, 202517.8518.2417.4518.1918.031.73%504,286
Apr 28, 202517.7517.9417.3017.8817.720.79%633,181
Apr 25, 202518.6518.6716.8517.7417.58-5.54%722,124
Apr 24, 202520.5520.8018.2318.7818.61-11.37%1,245,006
Apr 23, 202521.3921.8720.7421.1921.001.63%395,859
Apr 22, 202520.2920.9519.9220.8520.663.89%622,821
Apr 21, 202520.1120.2519.9220.0719.89-1.08%459,186
Apr 17, 202520.3520.3919.9420.2920.110.95%481,328
Apr 16, 202519.8720.4219.6020.1019.920.65%510,315