Eagle Bancorp Inc. (EGBN)
23.25
0.50 (2.20%)
At close: Feb 28, 2025, 3:59 PM
23.26
0.04%
After-hours: Feb 28, 2025, 04:00 PM EST
EGBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 24.84 | 25.45 | 24.63 | 25.10 | 0.46 | 1.87% | 265,600 |
| Jan 17, 2025 | 24.89 | 25.21 | 24.47 | 24.64 | 0.14 | 0.57% | 149,600 |
| Jan 16, 2025 | 24.73 | 24.94 | 24.34 | 24.50 | -0.36 | -1.45% | 204,842 |
| Jan 15, 2025 | 25.52 | 25.85 | 24.70 | 24.86 | 0.40 | 1.64% | 159,719 |
| Jan 14, 2025 | 23.77 | 24.49 | 23.65 | 24.46 | 1.01 | 4.31% | 180,700 |
| Jan 13, 2025 | 23.20 | 23.51 | 22.98 | 23.45 | 0.04 | 0.17% | 239,500 |
| Jan 10, 2025 | 24.05 | 24.83 | 22.90 | 23.41 | -1.15 | -4.68% | 283,900 |
| Jan 8, 2025 | 24.58 | 24.78 | 24.25 | 24.56 | -0.14 | -0.57% | 156,400 |
| Jan 7, 2025 | 25.61 | 25.77 | 24.37 | 24.70 | -0.88 | -3.44% | 167,133 |
| Jan 6, 2025 | 25.64 | 26.31 | 25.34 | 25.58 | 0.08 | 0.31% | 299,730 |
| Jan 3, 2025 | 25.33 | 26.00 | 24.68 | 25.50 | 0.25 | 0.99% | 323,700 |
| Jan 2, 2025 | 26.28 | 26.49 | 25.23 | 25.25 | -0.78 | -3.00% | 168,300 |
| Dec 31, 2024 | 26.01 | 26.15 | 25.74 | 26.03 | 0.13 | 0.50% | 171,300 |
| Dec 30, 2024 | 25.88 | 26.03 | 25.59 | 25.90 | -0.12 | -0.46% | 178,321 |
| Dec 27, 2024 | 26.38 | 27.01 | 25.79 | 26.02 | -0.56 | -2.11% | 216,100 |
| Dec 26, 2024 | 26.49 | 26.85 | 26.12 | 26.58 | -0.09 | -0.34% | 165,800 |
| Dec 24, 2024 | 26.69 | 27.00 | 26.11 | 26.67 | 0.12 | 0.45% | 172,000 |
| Dec 23, 2024 | 26.64 | 27.07 | 26.52 | 26.55 | -0.16 | -0.60% | 400,239 |
| Dec 20, 2024 | 26.33 | 27.47 | 26.19 | 26.71 | 0.16 | 0.60% | 1,358,519 |
| Dec 19, 2024 | 27.43 | 27.93 | 26.45 | 26.55 | -0.31 | -1.15% | 243,200 |
| Dec 18, 2024 | 28.90 | 29.04 | 26.66 | 26.86 | -1.75 | -6.12% | 352,904 |
| Dec 17, 2024 | 29.36 | 29.47 | 28.45 | 28.61 | -0.84 | -2.85% | 217,238 |
| Dec 16, 2024 | 28.93 | 29.48 | 28.77 | 29.45 | 0.39 | 1.34% | 224,000 |