Eagle Bancorp Inc. (EGBN)
NASDAQ: EGBN
· Real-Time Price · USD
18.27
-0.15 (-0.81%)
At close: Aug 15, 2025, 9:56 AM
EGBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.76 | 18.52 | 17.75 | 18.42 | 18.42 | 1.66% | 502,032 |
| 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 |
| Aug 7, 2025 | 16.74 | 16.75 | 16.14 | 16.28 | 16.11 | -1.45% | 527,600 |
| Aug 6, 2025 | 16.42 | 16.57 | 16.13 | 16.52 | 16.35 | 0.85% | 677,318 |
| Aug 5, 2025 | 16.49 | 16.56 | 15.97 | 16.38 | 16.21 | -0.67% | 491,119 |
| Aug 4, 2025 | 15.97 | 16.56 | 15.79 | 16.49 | 16.32 | 3.32% | 500,012 |
| Aug 1, 2025 | 15.84 | 16.00 | 15.47 | 15.96 | 15.80 | -0.81% | 963,900 |
| Jul 31, 2025 | 16.18 | 16.44 | 15.86 | 16.09 | 15.93 | -1.65% | 662,740 |
| Jul 30, 2025 | 16.54 | 16.73 | 16.22 | 16.36 | 16.19 | -0.61% | 692,502 |
| Jul 29, 2025 | 16.72 | 16.75 | 16.27 | 16.46 | 16.29 | -0.66% | 508,934 |
| Jul 28, 2025 | 16.25 | 16.63 | 15.74 | 16.57 | 16.40 | 1.97% | 759,800 |
| Jul 25, 2025 | 16.90 | 16.90 | 16.13 | 16.25 | 16.09 | -4.02% | 1,091,600 |
| Jul 24, 2025 | 20.44 | 20.44 | 16.59 | 16.93 | 16.76 | -21.22% | 2,032,140 |
| Jul 23, 2025 | 21.46 | 21.57 | 21.08 | 21.49 | 21.27 | 0.66% | 563,206 |
| Jul 22, 2025 | 21.55 | 21.64 | 21.34 | 21.35 | 21.13 | -0.47% | 357,700 |
| Jul 21, 2025 | 21.77 | 21.87 | 21.43 | 21.45 | 21.23 | -0.09% | 396,300 |
| Jul 18, 2025 | 21.46 | 21.65 | 21.12 | 21.47 | 21.25 | 0.33% | 251,500 |