EGBN
Eagle Bancorp (EGBN)
NASDAQ
$28.24$0.00 (0.00%)
Price as of Aug 21, 2026 5:40 PM EDT
  • $860.9M
    Market Cap
  • 47.72%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.63%
    Low Price$27.48
    High Price$28.80
  • 3 Months
    +8.32%
    Low Price$25.84
    High Price$29.12
  • 1 Year
    +47.72%
    Low Price$15.78
    High Price$29.12
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
28.07
28.30
27.72
28.24
+1.47%
195,664
08/20/2026
27.46
27.86
27.35
27.83
+0.76%
250,043
08/19/2026
28.40
28.59
27.57
27.62
-2.92%
203,630
08/18/2026
28.60
28.70
28.32
28.45
-0.35%
157,387
08/17/2026
28.64
28.80
28.38
28.55
-0.87%
251,586
08/14/2026
28.71
29.12
28.52
28.80
+0.07%
177,326
08/13/2026
28.87
29.13
28.68
28.78
+0.07%
241,025
08/12/2026
28.49
28.85
28.27
28.76
+1.30%
267,063
08/11/2026
27.63
28.54
27.63
28.39
+2.71%
220,176
08/10/2026
27.55
27.93
27.48
27.64
-0.25%
264,057
08/07/2026
27.84
27.99
27.57
27.71
-0.54%
162,592
08/06/2026
28.47
28.53
27.77
27.86
-1.35%
222,614
08/06/2026
$0.01 Dividend
08/05/2026
28.37
28.53
28.02
28.24
-0.39%
236,041
08/04/2026
27.88
28.70
27.74
28.35
+1.79%
284,949
08/03/2026
27.93
28.42
27.43
27.85
+0.40%
262,127
07/31/2026
27.72
27.79
27.17
27.74
+0.95%
235,604
07/30/2026
27.93
28.13
27.36
27.48
-1.43%
309,524
07/29/2026
28.24
28.59
27.79
27.88
-1.76%
284,768
07/28/2026
28.07
28.61
27.67
28.38
+0.85%
298,480
07/27/2026
28.51
28.98
28.08
28.14
-1.02%
294,431
07/24/2026
27.81
28.60
27.65
28.43
+3.04%
467,749
07/23/2026
24.09
27.65
24.03
27.59
+2.45%
751,481
07/22/2026
27.20
27.50
26.81
26.93
-1.17%
233,084
07/22/2026
$0.23 Earnings
07/21/2026
26.81
27.29
26.53
27.25
+1.26%
280,497
07/20/2026
27.34
27.55
26.71
26.91
-1.72%
232,355
07/17/2026
27.54
27.57
27.05
27.38
-1.40%
286,661
07/16/2026
27.28
28.07
27.28
27.77
+2.13%
449,044
07/15/2026
27.01
27.44
26.99
27.19
+1.27%
189,194
07/14/2026
27.03
27.20
26.74
26.85
-0.11%
188,313
07/13/2026
26.86
27.16
26.61
26.88
+0.07%
341,969
07/10/2026
26.81
27.21
26.60
26.86
+0.15%
132,277
07/09/2026
26.35
26.86
26.35
26.82
+2.44%
203,919
07/08/2026
26.61
26.72
26.12
26.18
-1.98%
288,738
07/07/2026
27.25
27.33
26.58
26.71
-1.76%
306,235
07/06/2026
27.41
27.84
26.99
27.19
-1.41%
279,927
07/02/2026
28.61
28.71
27.54
27.58
-3.43%
219,824
07/01/2026
28.44
29.05
28.30
28.56
+0.63%
548,963
06/30/2026
28.44
28.57
28.05
28.38
-0.53%
214,654
06/29/2026
28.96
29.22
28.24
28.53
-2.03%
510,855
06/26/2026
28.52
29.28
28.44
29.12
+2.50%
1,259,315
06/25/2026
28.25
28.70
28.08
28.41
+0.57%
337,056
06/24/2026
28.28
28.62
28.05
28.25
+0.04%
342,164
06/23/2026
28.00
28.35
27.77
28.24
+1.55%
243,991
06/22/2026
27.59
27.96
27.57
27.81
+0.80%
258,257
06/18/2026
27.62
27.99
27.26
27.59
+1.32%
493,475
06/17/2026
27.85
28.52
26.94
27.23
-2.37%
548,381
06/16/2026
28.20
28.54
27.53
27.89
+0.25%
308,860
06/15/2026
28.68
28.98
27.69
27.82
-2.49%
178,156
06/12/2026
28.45
28.64
28.23
28.53
+0.99%
279,705
06/11/2026
27.98
28.38
27.62
28.25
+1.15%
182,303
06/10/2026
27.84
28.45
27.76
27.93
+1.05%
143,812
06/09/2026
27.62
28.35
27.40
27.64
+0.84%
271,954
06/08/2026
27.34
27.87
27.34
27.41
+0.55%
159,691
06/05/2026
27.13
27.51
27.13
27.26
+0.48%
281,089
06/04/2026
26.39
27.16
26.19
27.13
+4.99%
168,413
06/03/2026
26.67
26.82
25.79
25.84
-3.72%
189,550
06/02/2026
26.40
27.06
26.34
26.84
+0.71%
218,169
06/01/2026
27.03
27.12
26.55
26.65
-2.31%
224,472
05/29/2026
26.93
27.44
26.93
27.28
+0.59%
328,528
05/28/2026
26.85
27.14
26.42
27.12
+0.48%
147,856
05/27/2026
27.12
27.33
26.76
26.99
+0.04%
270,912
05/26/2026
26.30
27.00
26.30
26.98
+3.05%
257,524
05/22/2026
26.14
26.42
26.04
26.18
+0.42%
184,512
05/21/2026
25.64
26.13
25.34
26.07
+1.09%
210,492
05/20/2026
25.10
25.84
24.92
25.79
+3.04%
234,769
05/19/2026
25.32
25.39
24.79
25.03
-0.20%
171,861
05/18/2026
24.59
25.24
24.59
25.08
+2.53%
225,582
05/15/2026
25.00
25.00
24.37
24.46
-2.35%
228,099
05/14/2026
25.15
25.60
25.04
25.05
+0.36%
242,329
05/13/2026
25.26
25.48
24.66
24.96
-1.69%
316,527
05/12/2026
25.46
25.76
24.75
25.39
-0.94%
491,326
05/11/2026
26.36
26.46
25.51
25.63
-2.81%
237,418
05/08/2026
26.20
26.55
26.14
26.37
+0.65%
174,979
05/07/2026
26.60
26.70
26.09
26.20
-1.13%
169,772
05/06/2026
26.48
27.15
26.40
26.50
+1.14%
255,889
05/05/2026
25.77
26.46
25.66
26.20
+1.98%
167,337
05/04/2026
25.92
26.18
25.66
25.69
-1.61%
198,003
05/04/2026
$0.01 Dividend
05/01/2026
25.85
26.23
25.51
26.11
+1.08%
172,906
04/30/2026
25.69
26.04
25.64
25.83
+0.19%
226,616
04/29/2026
26.20
26.23
25.71
25.78
-2.46%
246,488
04/28/2026
26.44
26.76
26.24
26.43
+0.49%
202,390
04/27/2026
26.27
26.86
26.17
26.30
+0.08%
416,317
04/24/2026
26.00
26.58
26.00
26.28
+0.57%
356,979
04/23/2026
26.33
27.34
25.60
26.13
-2.72%
480,372
04/22/2026
27.60
27.60
26.76
26.86
-2.11%
357,988
04/22/2026
$0.48 Earnings
04/21/2026
28.10
28.23
27.31
27.44
-2.56%
290,062
04/20/2026
27.76
28.38
27.64
28.16
+0.82%
257,880
04/17/2026
27.61
28.41
27.58
27.93
+2.23%
269,845
04/16/2026
27.47
27.49
27.06
27.32
+0.11%
190,370
04/15/2026
27.50
27.63
26.90
27.29
+2.63%
504,774
04/14/2026
26.57
26.74
26.24
26.59
+0.08%
208,957
04/13/2026
26.37
26.74
26.28
26.57
+0.30%
298,561
04/10/2026
26.95
26.96
26.37
26.49
-1.85%
203,995
04/09/2026
26.50
27.18
26.41
26.99
+1.20%
477,215
04/08/2026
26.70
27.24
26.49
26.67
+2.81%
423,609
04/07/2026
25.74
26.10
25.58
25.94
+0.54%
533,102