Eagle Bancorp Inc. (EGBN)
NASDAQ: EGBN
· Real-Time Price · USD
19.82
-0.12 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
19.82
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
EGBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.00 | 20.36 | 19.69 | 19.82 | 19.82 | -0.60% | 337,881 |
| Sep 4, 2025 | 19.65 | 19.96 | 19.56 | 19.94 | 19.94 | 1.73% | 201,339 |
| Sep 3, 2025 | 19.43 | 19.77 | 19.31 | 19.60 | 19.60 | 0.56% | 475,429 |
| Sep 2, 2025 | 19.09 | 19.51 | 18.90 | 19.49 | 19.49 | 0.36% | 419,012 |
| Aug 29, 2025 | 19.32 | 19.51 | 19.23 | 19.42 | 19.42 | 0.88% | 322,643 |
| Aug 28, 2025 | 19.57 | 19.57 | 19.07 | 19.25 | 19.25 | -0.88% | 251,906 |
| Aug 27, 2025 | 19.31 | 19.57 | 19.11 | 19.42 | 19.42 | 0.31% | 398,500 |
| Aug 26, 2025 | 19.30 | 19.50 | 19.13 | 19.36 | 19.36 | 0.00% | 395,025 |
| Aug 25, 2025 | 19.02 | 19.49 | 18.83 | 19.36 | 19.36 | 1.10% | 505,620 |
| Aug 22, 2025 | 17.91 | 19.43 | 17.91 | 19.15 | 19.15 | 7.64% | 724,836 |
| Aug 21, 2025 | 18.05 | 18.24 | 17.78 | 17.79 | 17.79 | -2.47% | 497,419 |
| Aug 20, 2025 | 18.38 | 18.54 | 18.02 | 18.24 | 18.24 | -0.87% | 587,500 |
| Aug 19, 2025 | 18.23 | 18.46 | 18.02 | 18.40 | 18.40 | 1.21% | 687,900 |
| Aug 18, 2025 | 17.92 | 18.24 | 17.57 | 18.18 | 18.18 | 0.83% | 951,911 |
| Aug 15, 2025 | 18.53 | 18.53 | 17.79 | 18.03 | 18.03 | -2.12% | 940,717 |
| Aug 14, 2025 | 17.76 | 18.52 | 17.75 | 18.42 | 18.42 | 1.66% | 503,900 |
| Aug 13, 2025 | 17.67 | 18.22 | 17.45 | 18.12 | 18.12 | 3.42% | 617,000 |
| Aug 12, 2025 | 16.88 | 17.54 | 16.84 | 17.52 | 17.52 | 4.97% | 772,112 |
| Aug 11, 2025 | 16.69 | 16.75 | 16.42 | 16.69 | 16.69 | 0.18% | 553,823 |
| Aug 8, 2025 | 16.28 | 16.69 | 16.01 | 16.66 | 16.66 | 2.33% | 362,026 |