Eagle Bancorp, Inc. EGBN
NASDAQ · United States · Finance
$28.46+0.24 (+0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $28.48 | +0.96% | $28.56 | $28.95 | $28.48 | 29.32K |
| 2026-10-01 | $28.21 | +1.51% | $27.59 | $28.23 | $27.01 | 337.90K |
| 2026-09-30 | $27.79 | -0.61% | $27.98 | $28.20 | $27.50 | 340.40K |
| 2026-09-29 | $27.96 | -1.72% | $28.48 | $28.54 | $27.69 | 433.40K |
| 2026-09-28 | $28.45 | -0.32% | $28.45 | $28.67 | $28.38 | 316.50K |
| 2026-09-25 | $28.54 | +0.78% | $28.52 | $28.99 | $28.38 | 378.80K |
| 2026-09-24 | $28.32 | +0.93% | $28.07 | $28.44 | $27.88 | 486.50K |
| 2026-09-23 | $28.06 | +0.14% | $28.00 | $28.23 | $27.74 | 376.80K |
| 2026-09-22 | $28.02 | +0.21% | $28.07 | $28.29 | $27.94 | 278.80K |
| 2026-09-21 | $27.96 | -1.27% | $28.39 | $28.57 | $27.92 | 248.60K |
| 2026-09-18 | $28.32 | +0.39% | $28.02 | $28.36 | $27.65 | 628.80K |
| 2026-09-17 | $28.21 | -0.18% | $28.52 | $28.76 | $28.17 | 293.80K |
| 2026-09-16 | $28.26 | -0.07% | $28.22 | $28.28 | $27.58 | 555.20K |
| 2026-09-15 | $28.28 | +1.07% | $27.96 | $28.36 | $27.93 | 259.90K |
| 2026-09-14 | $27.98 | +1.38% | $27.65 | $28.36 | $27.49 | 459.00K |
| 2026-09-11 | $27.60 | -0.47% | $28.10 | $28.22 | $27.46 | 187.50K |
| 2026-09-10 | $27.73 | +1.46% | $27.31 | $27.76 | $27.12 | 301.70K |
| 2026-09-09 | $27.33 | -1.51% | $27.48 | $27.57 | $27.23 | 273.20K |
| 2026-09-08 | $27.75 | -1.53% | $28.03 | $28.19 | $27.65 | 214.20K |
| 2026-09-04 | $28.18 | +1.51% | $27.58 | $28.26 | $27.58 | 156.10K |
| 2026-09-03 | $27.76 | +0.22% | $27.80 | $28.10 | $27.70 | 172.00K |
| 2026-09-02 | $27.70 | +3.32% | $26.98 | $27.77 | $26.98 | 227.10K |
| 2026-09-01 | $26.81 | -1.76% | $27.15 | $27.34 | $26.52 | 217.00K |
| 2026-08-31 | $27.29 | -1.02% | $27.46 | $27.52 | $27.15 | 176.70K |
| 2026-08-28 | $27.57 | -0.18% | $27.63 | $27.81 | $27.43 | 189.30K |
| 2026-08-27 | $27.62 | -0.04% | $27.43 | $27.69 | $27.01 | 199.40K |
| 2026-08-26 | $27.63 | -0.18% | $27.95 | $27.95 | $27.49 | 173.50K |
| 2026-08-25 | $27.68 | -1.53% | $28.08 | $28.18 | $27.68 | 203.20K |
| 2026-08-24 | $28.11 | -0.46% | $28.34 | $28.51 | $28.06 | 247.10K |
| 2026-08-21 | $28.24 | +1.47% | $28.07 | $28.30 | $27.72 | 195.70K |
| 2026-08-20 | $27.83 | +0.76% | $27.46 | $27.86 | $27.35 | 251.00K |
| 2026-08-19 | $27.62 | -2.92% | $28.40 | $28.59 | $27.57 | 203.60K |
| 2026-08-18 | $28.45 | -0.35% | $28.60 | $28.70 | $28.32 | 157.40K |
| 2026-08-17 | $28.55 | -0.87% | $28.64 | $28.80 | $28.38 | 251.60K |
| 2026-08-14 | $28.80 | +0.07% | $28.71 | $29.12 | $28.52 | 177.30K |
| 2026-08-13 | $28.78 | +0.07% | $28.87 | $29.13 | $28.68 | 241.00K |
| 2026-08-12 | $28.76 | +1.30% | $28.49 | $28.85 | $28.27 | 260.80K |
| 2026-08-11 | $28.39 | +2.71% | $27.63 | $28.54 | $27.63 | 220.20K |
| 2026-08-10 | $27.64 | -0.25% | $27.55 | $27.93 | $27.48 | 264.10K |
| 2026-08-07 | $27.71 | -0.54% | $27.84 | $27.99 | $27.57 | 162.60K |
| 2026-08-06 | $27.86 | -1.38% | $28.47 | $28.53 | $27.77 | 222.60K |
| 2026-08-05 | $28.25 | -0.39% | $28.38 | $28.54 | $28.03 | 236.00K |
| 2026-08-04 | $28.36 | +1.79% | $27.89 | $28.71 | $27.75 | 284.90K |
| 2026-08-03 | $27.86 | +0.40% | $27.94 | $28.43 | $27.44 | 262.20K |
| 2026-07-31 | $27.75 | +0.95% | $27.73 | $27.80 | $27.18 | 235.60K |
| 2026-07-30 | $27.49 | -1.43% | $27.94 | $28.14 | $27.37 | 309.50K |
| 2026-07-29 | $27.89 | -1.76% | $28.25 | $28.60 | $27.80 | 284.80K |
| 2026-07-28 | $28.39 | +0.85% | $28.08 | $28.62 | $27.68 | 298.50K |
| 2026-07-27 | $28.15 | -1.02% | $28.52 | $28.99 | $28.09 | 294.40K |
| 2026-07-24 | $28.44 | +3.04% | $27.82 | $28.61 | $27.66 | 467.70K |
| 2026-07-23 | $27.60 | +2.45% | $24.10 | $27.66 | $24.04 | 751.50K |
| 2026-07-22 | $26.94 | -1.17% | $27.21 | $27.51 | $26.82 | 233.10K |
| 2026-07-21 | $27.26 | +1.26% | $26.82 | $27.30 | $26.54 | 280.50K |
| 2026-07-20 | $26.92 | -1.72% | $27.35 | $27.56 | $26.72 | 232.40K |
| 2026-07-17 | $27.39 | -1.40% | $27.55 | $27.58 | $27.06 | 286.70K |
| 2026-07-16 | $27.78 | +2.13% | $27.29 | $28.08 | $27.29 | 449.00K |
| 2026-07-15 | $27.20 | +1.27% | $27.02 | $27.45 | $27.00 | 181.90K |
| 2026-07-14 | $26.86 | -0.11% | $27.04 | $27.21 | $26.75 | 189.50K |
| 2026-07-13 | $26.89 | +0.07% | $26.87 | $27.17 | $26.62 | 342.00K |
| 2026-07-10 | $26.87 | +0.15% | $26.82 | $27.22 | $26.61 | 132.30K |
| 2026-07-09 | $26.83 | +2.44% | $26.36 | $26.87 | $26.36 | 203.90K |
| 2026-07-08 | $26.19 | -1.98% | $26.62 | $26.73 | $26.13 | 288.70K |
| 2026-07-07 | $26.72 | -1.76% | $27.26 | $27.34 | $26.59 | 306.20K |
| 2026-07-06 | $27.20 | -1.41% | $27.42 | $27.85 | $27.00 | 279.90K |
| 2026-07-02 | $27.59 | -3.43% | $28.62 | $28.72 | $27.55 | 219.80K |
| 2026-07-01 | $28.57 | +0.63% | $28.45 | $29.06 | $28.31 | 549.00K |
| 2026-06-30 | $28.39 | -0.53% | $28.45 | $28.58 | $28.06 | 214.70K |
| 2026-06-29 | $28.54 | -2.03% | $28.97 | $29.23 | $28.25 | 510.90K |
| 2026-06-26 | $29.13 | +2.50% | $28.53 | $29.29 | $28.45 | 1.26M |
| 2026-06-25 | $28.42 | +0.57% | $28.26 | $28.71 | $28.09 | 337.10K |
| 2026-06-24 | $28.26 | +0.04% | $28.29 | $28.64 | $28.06 | 342.20K |
| 2026-06-23 | $28.25 | +1.55% | $28.01 | $28.36 | $27.78 | 244.00K |
| 2026-06-22 | $27.82 | +0.80% | $27.60 | $27.97 | $27.58 | 258.20K |
| 2026-06-18 | $27.60 | +1.32% | $27.63 | $28.00 | $27.27 | 494.40K |
| 2026-06-17 | $27.24 | -2.37% | $27.86 | $28.53 | $26.95 | 548.40K |
| 2026-06-16 | $27.90 | +0.25% | $28.21 | $28.55 | $27.54 | 308.90K |
| 2026-06-15 | $27.83 | -2.49% | $28.69 | $28.99 | $27.70 | 178.20K |
| 2026-06-12 | $28.54 | +0.99% | $28.46 | $28.65 | $28.24 | 279.70K |
| 2026-06-11 | $28.26 | +1.15% | $27.99 | $28.40 | $27.63 | 182.30K |
| 2026-06-10 | $27.94 | +1.05% | $27.85 | $28.46 | $27.77 | 143.80K |
| 2026-06-09 | $27.65 | +0.84% | $27.63 | $28.36 | $27.41 | 272.00K |
| 2026-06-08 | $27.42 | +0.55% | $27.35 | $27.88 | $27.35 | 159.70K |
| 2026-06-05 | $27.27 | +0.48% | $27.14 | $27.52 | $27.14 | 281.10K |
| 2026-06-04 | $27.14 | +4.99% | $26.40 | $27.17 | $26.20 | 168.40K |
| 2026-06-03 | $25.85 | -3.72% | $26.68 | $26.83 | $25.80 | 189.60K |
| 2026-06-02 | $26.85 | +0.71% | $26.41 | $27.07 | $26.35 | 218.20K |
| 2026-06-01 | $26.66 | -2.31% | $27.04 | $27.13 | $26.56 | 224.50K |
| 2026-05-29 | $27.29 | +0.59% | $26.94 | $27.45 | $26.94 | 328.50K |
| 2026-05-28 | $27.13 | +0.48% | $26.86 | $27.15 | $26.43 | 147.90K |
| 2026-05-27 | $27.00 | +0.04% | $27.13 | $27.34 | $26.77 | 270.90K |