Eagle Bancorp Inc. (EGBN)
NASDAQ: EGBN
· Real-Time Price · USD
20.87
-0.20 (-0.95%)
At close: Sep 26, 2025, 3:59 PM
20.87
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
EGBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.06 | 21.26 | 20.84 | 20.87 | 20.87 | -0.95% | 278,774 |
| Sep 25, 2025 | 21.25 | 21.37 | 20.95 | 21.07 | 21.07 | -1.17% | 290,434 |
| Sep 24, 2025 | 21.32 | 21.46 | 21.03 | 21.32 | 21.32 | 0.28% | 639,000 |
| Sep 23, 2025 | 21.17 | 21.61 | 20.99 | 21.26 | 21.26 | 0.76% | 614,900 |
| Sep 22, 2025 | 21.01 | 21.28 | 20.73 | 21.10 | 21.10 | -0.33% | 454,200 |
| Sep 19, 2025 | 21.37 | 21.41 | 20.78 | 21.17 | 21.17 | -1.17% | 1,649,800 |
| Sep 18, 2025 | 20.59 | 21.45 | 20.59 | 21.42 | 21.42 | 4.54% | 520,200 |
| Sep 17, 2025 | 20.42 | 21.18 | 20.34 | 20.49 | 20.49 | 0.74% | 632,305 |
| Sep 16, 2025 | 20.38 | 20.53 | 20.04 | 20.34 | 20.34 | -0.64% | 530,546 |
| Sep 15, 2025 | 20.47 | 20.49 | 20.11 | 20.47 | 20.47 | 1.04% | 414,600 |
| Sep 12, 2025 | 20.42 | 20.48 | 20.10 | 20.26 | 20.26 | -1.36% | 431,000 |
| Sep 11, 2025 | 19.72 | 20.59 | 19.46 | 20.54 | 20.54 | 4.69% | 807,600 |
| Sep 10, 2025 | 19.45 | 19.79 | 19.36 | 19.62 | 19.62 | 0.72% | 329,839 |
| Sep 9, 2025 | 19.68 | 19.98 | 19.45 | 19.48 | 19.48 | -1.67% | 294,030 |
| Sep 8, 2025 | 19.82 | 19.85 | 19.33 | 19.81 | 19.81 | -0.05% | 385,500 |
| Sep 5, 2025 | 20.00 | 20.36 | 19.69 | 19.82 | 19.82 | -0.60% | 337,900 |
| 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 |