Eagle Bancorp Inc.

21.39
0.44 (2.10%)
At close: Apr 02, 2025, 3:59 PM
20.99
-1.87%
After-hours: Apr 02, 2025, 05:58 PM EDT

Eagle Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 20.76 21.45 20.66 21.41 0.46 2.20% 338,286
Apr 1, 2025 20.87 21.19 20.55 20.95 -0.05 -0.24% 317,500
Mar 31, 2025 20.53 21.18 20.49 21.00 0.17 0.82% 254,500
Mar 28, 2025 21.30 21.40 20.61 20.83 -0.56 -2.62% 329,236
Mar 27, 2025 21.40 21.99 21.12 21.39 0.01 0.05% 331,214
Mar 26, 2025 21.72 21.94 21.29 21.38 -0.26 -1.20% 244,810
Mar 25, 2025 21.96 22.02 21.62 21.64 -0.34 -1.55% 271,437
Mar 24, 2025 21.75 22.15 21.61 21.98 0.61 2.85% 224,534
Mar 21, 2025 21.47 22.13 21.16 21.37 -0.21 -0.97% 762,819
Mar 20, 2025 21.60 22.15 21.50 21.58 -0.28 -1.28% 198,726
Mar 19, 2025 21.72 22.11 21.42 21.86 0.10 0.46% 267,412
Mar 18, 2025 21.59 21.80 21.42 21.76 0.05 0.23% 243,940
Mar 17, 2025 21.17 21.74 21.15 21.71 0.46 2.16% 345,118
Mar 14, 2025 20.99 21.25 20.81 21.25 0.50 2.41% 220,407
Mar 13, 2025 20.67 20.97 20.61 20.75 0.08 0.39% 265,100
Mar 12, 2025 20.60 20.95 20.27 20.67 0.28 1.37% 254,247
Mar 11, 2025 20.87 21.02 20.30 20.39 -0.46 -2.21% 300,907
Mar 10, 2025 21.44 21.61 20.65 20.85 -0.76 -3.52% 270,304
Mar 7, 2025 21.63 21.75 21.13 21.61 -0.09 -0.41% 227,815
Mar 6, 2025 21.94 22.04 21.51 21.70 -0.48 -2.16% 182,200
Mar 5, 2025 22.45 22.95 21.83 22.18 -0.19 -0.85% 391,400
Mar 4, 2025 22.79 23.15 22.32 22.37 -0.88 -3.78% 277,300
Mar 3, 2025 23.33 23.72 22.96 23.25 -0.01 -0.04% 255,700
Feb 28, 2025 22.82 23.45 22.75 23.26 0.51 2.24% 289,108
Feb 27, 2025 22.77 22.97 22.44 22.75 -0.01 -0.04% 358,147
Feb 26, 2025 23.30 23.56 22.41 22.76 -0.45 -1.94% 303,237
Feb 25, 2025 22.75 23.35 22.57 23.21 0.63 2.79% 1,075,800
Feb 24, 2025 23.04 23.26 22.53 22.58 -0.19 -0.83% 985,940
Feb 21, 2025 24.15 24.28 22.75 22.77 -1.09 -4.57% 620,517
Feb 20, 2025 24.50 24.78 23.67 23.86 -0.76 -3.09% 501,000
Feb 19, 2025 24.97 25.45 24.59 24.62 -0.53 -2.11% 506,547
Feb 18, 2025 25.57 25.65 25.00 25.15 -0.50 -1.95% 1,180,200
Feb 14, 2025 25.57 26.04 25.31 25.65 0.22 0.87% 137,500
Feb 13, 2025 25.44 25.66 25.11 25.43 0.08 0.32% 184,915
Feb 12, 2025 25.75 26.17 25.28 25.35 -0.86 -3.28% 378,300
Feb 11, 2025 25.69 26.22 25.51 26.21 0.40 1.55% 246,838
Feb 10, 2025 26.21 26.21 25.77 25.81 -0.35 -1.34% 304,400
Feb 7, 2025 26.78 26.99 25.97 26.16 -0.79 -2.93% 394,507
Feb 6, 2025 26.81 27.07 26.31 26.95 0.25 0.94% 241,500
Feb 5, 2025 26.42 26.73 26.00 26.70 0.42 1.60% 301,400
Feb 4, 2025 25.26 26.29 25.21 26.28 0.98 3.87% 241,436
Feb 3, 2025 25.37 26.07 25.12 25.30 -0.91 -3.47% 151,219
Jan 31, 2025 26.01 26.48 25.82 26.21 0.16 0.61% 268,605
Jan 30, 2025 26.30 26.64 25.80 26.05 0.02 0.08% 153,800
Jan 29, 2025 25.92 26.64 25.65 26.03 -0.02 -0.08% 158,948
Jan 28, 2025 26.26 26.50 25.96 26.05 -0.30 -1.14% 194,100
Jan 27, 2025 25.54 26.63 25.49 26.35 0.89 3.50% 230,504
Jan 24, 2025 25.12 25.92 24.79 25.46 0.18 0.71% 232,600
Jan 23, 2025 24.61 26.00 24.00 25.28 0.70 2.85% 595,643
Jan 22, 2025 24.86 25.11 24.31 24.58 -0.52 -2.07% 245,200