Eagle Bancorp, Inc. - Common Stock (EGBN)

Last Price33.81

Change+0.20 (0.60%)

NASDAQ · Last Trade: Nov 7th, 2:06 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Eagle Bancorp, Inc. - Common Stock (EGBN)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	33.59	33.99	33.13	33.81	292,060	33.81
11/05/2026	34.93	35.05	33.32	33.61	334,665	33.60
11/04/2026	34.37	34.92	33.81	34.40	397,401	34.39
11/03/2026	34.11	34.12	33.45	33.58	352,145	33.57
11/02/2026	33.48	34.43	33.39	34.17	376,115	34.16
10/30/2026	33.59	33.70	33.09	33.28	374,548	33.27
10/29/2026	33.22	33.73	33.12	33.47	421,830	33.46
10/28/2026	33.09	33.25	32.45	33.04	465,054	33.03
10/27/2026	33.34	33.50	32.70	33.15	603,398	33.14
10/26/2026	33.68	34.09	33.22	33.29	738,503	33.28
10/23/2026	32.74	34.05	32.27	33.68	1,396,587	33.67
10/22/2026	29.76	33.09	29.62	32.97	1,536,383	32.96
10/21/2026	28.69	28.77	28.42	28.53	463,951	28.52
10/20/2026	27.98	28.84	27.98	28.56	580,677	28.55
10/19/2026	28.36	28.48	27.86	27.86	303,662	27.85
10/16/2026	28.14	28.72	28.06	28.35	481,364	28.34
10/15/2026	27.75	28.22	27.59	28.02	299,591	28.01
10/14/2026	28.04	28.19	27.35	27.45	500,093	27.44
10/13/2026	28.55	28.62	27.98	28.19	372,867	28.18
10/12/2026	28.35	28.85	28.29	28.40	455,012	28.39
10/09/2026	28.21	28.65	27.96	28.22	381,398	28.21
10/08/2026	27.93	28.59	27.86	28.30	431,778	28.29
10/07/2026	28.05	28.28	27.78	28.03	332,964	28.02
10/06/2026	28.45	28.48	28.20	28.24	187,400	28.23
10/05/2026	28.38	28.47	27.93	28.32	262,294	28.31
10/02/2026	28.56	28.96	28.25	28.38	208,240	28.37
10/01/2026	27.59	28.23	27.01	28.21	337,924	28.20
9/30/2026	27.98	28.20	27.50	27.79	340,521	27.78
9/29/2026	28.48	28.54	27.69	27.96	433,383	27.95
9/28/2026	28.45	28.66	28.38	28.45	316,523	28.44
9/25/2026	28.52	28.99	28.38	28.54	378,815	28.53
9/24/2026	28.07	28.44	27.88	28.32	486,471	28.31
9/23/2026	28.00	28.23	27.74	28.06	376,866	28.05
9/22/2026	28.07	28.29	27.94	28.02	278,841	28.01
9/21/2026	28.39	28.57	27.92	27.96	248,595	27.95
9/18/2026	28.02	28.36	27.65	28.32	628,794	28.31
9/17/2026	28.52	28.76	28.16	28.21	293,844	28.20
9/16/2026	28.22	28.28	27.58	28.26	555,221	28.25
9/15/2026	27.96	28.36	27.93	28.28	259,850	28.27
9/14/2026	27.65	28.36	27.49	27.98	458,953	27.97
9/11/2026	28.10	28.21	27.46	27.60	187,533	27.59
9/10/2026	27.31	27.76	27.11	27.73	301,690	27.72
9/09/2026	27.48	27.57	27.23	27.33	273,237	27.32
9/08/2026	28.03	28.19	27.65	27.75	214,189	27.74
9/04/2026	27.58	28.26	27.58	28.18	156,127	28.17
9/03/2026	27.80	28.10	27.70	27.76	171,995	27.75
9/02/2026	26.98	27.77	26.98	27.70	227,135	27.69
9/01/2026	27.15	27.34	26.52	26.81	216,984	26.80
8/31/2026	27.46	27.52	27.15	27.29	176,985	27.28
8/28/2026	27.63	27.81	27.43	27.57	189,301	27.56
8/27/2026	27.43	27.69	27.01	27.62	199,428	27.61
8/26/2026	27.95	27.95	27.48	27.63	173,466	27.62
8/25/2026	28.08	28.18	27.68	27.68	203,214	27.67
8/24/2026	28.34	28.51	28.06	28.11	247,079	28.10
8/21/2026	28.07	28.30	27.72	28.24	195,665	28.23
8/20/2026	27.46	27.86	27.35	27.83	251,038	27.82
8/19/2026	28.40	28.59	27.57	27.62	203,631	27.61
8/18/2026	28.60	28.70	28.32	28.45	157,388	28.44
8/17/2026	28.64	28.80	28.38	28.55	251,586	28.54
8/14/2026	28.71	29.12	28.52	28.80	177,326	28.79
8/13/2026	28.87	29.13	28.68	28.78	241,025	28.77
8/12/2026	28.49	28.85	28.27	28.76	267,063	28.75
8/11/2026	27.63	28.54	27.63	28.39	220,177	28.38
8/10/2026	27.55	27.93	27.48	27.64	264,057	27.63
8/07/2026	27.84	27.99	27.57	27.71	162,593	27.70