EGBN | Eagle Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Eagle Bancorp (EGBN)

NASDAQ

$34.35+$0.30 (+0.90%)

Price as of Nov 11, 2026 7:44 PM EST

$1.0B
Market Cap
107.10%
1-Year Change
Banks - Regional
Industry

1 Month
+20.66%

Low Price$27.44

High Price$34.39
3 Months
+23.19%

Low Price$26.80

High Price$34.39
1 Year
+107.10%

Low Price$15.78

High Price$34.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.05	34.10	33.50	34.04	-0.32%	226,644
11/09/2026	34.36	34.52	34.02	34.15	+1.01%	251,436
11/06/2026	33.59	33.99	33.13	33.81	+0.63%	292,061
11/06/2026	$0.01 Dividend
11/05/2026	34.92	35.04	33.31	33.60	-2.30%	335,400
11/04/2026	34.36	34.91	33.80	34.39	+2.44%	398,116
11/03/2026	34.10	34.11	33.45	33.57	-1.73%	352,540
11/02/2026	33.47	34.42	33.38	34.16	+2.67%	376,518
10/30/2026	33.58	33.69	33.09	33.27	-0.57%	374,498
10/29/2026	33.21	33.72	33.11	33.46	+1.30%	421,829
10/28/2026	33.08	33.24	32.44	33.03	-0.33%	465,055
10/27/2026	33.33	33.49	32.69	33.14	-0.42%	603,399
10/26/2026	33.67	34.08	33.21	33.28	-1.16%	738,505
10/23/2026	32.73	34.04	32.26	33.67	+2.15%	1,396,586
10/22/2026	29.75	33.08	29.61	32.96	+15.56%	1,536,386
10/21/2026	28.68	28.76	28.41	28.52	-0.11%	463,952
10/21/2026	$0.79 Earnings
10/20/2026	27.97	28.84	27.97	28.55	+2.51%	580,678
10/19/2026	28.35	28.47	27.85	27.85	-1.73%	303,657
10/16/2026	28.13	28.71	28.05	28.34	+1.18%	481,364
10/15/2026	27.74	28.21	27.58	28.01	+2.08%	299,591
10/14/2026	28.03	28.18	27.34	27.44	-2.63%	500,092
10/13/2026	28.54	28.61	27.97	28.18	-0.74%	372,869
10/12/2026	28.34	28.84	28.28	28.39	+0.64%	455,011
10/09/2026	28.20	28.64	27.95	28.21	-0.28%	380,690
10/08/2026	27.92	28.58	27.85	28.29	+0.96%	431,769
10/07/2026	28.04	28.27	27.77	28.02	-0.74%	332,964
10/06/2026	28.44	28.47	28.19	28.23	-0.28%	187,401
10/05/2026	28.37	28.46	27.92	28.31	-0.21%	262,311
10/02/2026	28.55	28.95	28.24	28.37	+0.60%	208,240
10/01/2026	27.58	28.22	27.00	28.20	+1.51%	337,925
09/30/2026	27.97	28.19	27.49	27.78	-0.61%	340,521
09/29/2026	28.47	28.53	27.68	27.95	-1.72%	433,385
09/28/2026	28.44	28.66	28.37	28.44	-0.32%	314,308
09/25/2026	28.51	28.98	28.37	28.53	+0.78%	378,814
09/24/2026	28.06	28.43	27.87	28.31	+0.93%	486,472
09/23/2026	27.99	28.22	27.73	28.05	+0.14%	376,867
09/22/2026	28.06	28.28	27.93	28.01	+0.21%	278,843
09/21/2026	28.38	28.56	27.91	27.95	-1.27%	248,597
09/18/2026	28.01	28.35	27.64	28.31	+0.39%	628,793
09/17/2026	28.51	28.75	28.16	28.20	-0.18%	293,845
09/16/2026	28.21	28.27	27.57	28.25	-0.07%	555,223
09/15/2026	27.95	28.35	27.92	28.27	+1.07%	259,852
09/14/2026	27.64	28.35	27.48	27.97	+1.38%	457,025
09/11/2026	28.09	28.21	27.45	27.59	-0.47%	187,532
09/10/2026	27.30	27.75	27.11	27.72	+1.46%	301,692
09/09/2026	27.47	27.56	27.22	27.32	-1.51%	273,238
09/08/2026	28.02	28.18	27.64	27.74	-1.53%	214,189
09/04/2026	27.57	28.25	27.57	28.17	+1.51%	156,127
09/03/2026	27.79	28.09	27.69	27.75	+0.22%	171,997
09/02/2026	26.97	27.76	26.97	27.69	+3.32%	227,082
09/01/2026	27.14	27.33	26.51	26.80	-1.76%	216,523
08/31/2026	27.45	27.51	27.14	27.28	-1.02%	176,985
08/28/2026	27.62	27.80	27.42	27.56	-0.18%	189,301
08/27/2026	27.42	27.68	27.00	27.61	-0.04%	199,427
08/26/2026	27.94	27.94	27.48	27.62	-0.18%	173,466
08/25/2026	28.07	28.17	27.67	27.67	-1.53%	203,213
08/24/2026	28.33	28.50	28.05	28.10	-0.46%	247,078
08/21/2026	28.06	28.29	27.71	28.23	+1.47%	195,664
08/20/2026	27.45	27.85	27.34	27.82	+0.76%	250,043
08/19/2026	28.39	28.58	27.56	27.61	-2.92%	203,630
08/18/2026	28.59	28.69	28.31	28.44	-0.35%	157,387
08/17/2026	28.63	28.79	28.37	28.54	-0.87%	251,586
08/14/2026	28.70	29.11	28.51	28.79	+0.07%	177,326
08/13/2026	28.86	29.12	28.67	28.77	+0.07%	241,025
08/12/2026	28.48	28.84	28.26	28.75	+1.30%	267,063
08/11/2026	27.62	28.53	27.62	28.38	+2.71%	220,176
08/10/2026	27.54	27.92	27.47	27.63	-0.25%	264,057
08/07/2026	27.83	27.98	27.56	27.70	-0.54%	162,592
08/06/2026	28.46	28.52	27.76	27.85	-1.35%	222,614
08/06/2026	$0.01 Dividend
08/05/2026	28.36	28.52	28.01	28.23	-0.39%	236,041
08/04/2026	27.87	28.69	27.73	28.34	+1.79%	284,949
08/03/2026	27.92	28.41	27.42	27.84	+0.40%	262,127
07/31/2026	27.71	27.78	27.16	27.73	+0.95%	235,604
07/30/2026	27.92	28.12	27.35	27.47	-1.43%	309,524
07/29/2026	28.23	28.58	27.78	27.87	-1.76%	284,768
07/28/2026	28.06	28.60	27.66	28.37	+0.85%	298,480
07/27/2026	28.50	28.97	28.07	28.13	-1.02%	294,431
07/24/2026	27.80	28.59	27.64	28.42	+3.04%	467,749
07/23/2026	24.08	27.64	24.02	27.58	+2.45%	751,481
07/22/2026	27.19	27.49	26.80	26.92	-1.17%	233,084
07/22/2026	$0.23 Earnings
07/21/2026	26.80	27.28	26.52	27.24	+1.26%	280,497
07/20/2026	27.33	27.54	26.70	26.90	-1.72%	232,355
07/17/2026	27.53	27.56	27.04	27.37	-1.40%	286,661
07/16/2026	27.27	28.06	27.27	27.76	+2.13%	449,044
07/15/2026	27.00	27.43	26.98	27.18	+1.27%	189,194
07/14/2026	27.02	27.19	26.73	26.84	-0.11%	188,313
07/13/2026	26.85	27.15	26.60	26.87	+0.07%	341,969
07/10/2026	26.80	27.20	26.59	26.85	+0.15%	132,277
07/09/2026	26.34	26.85	26.34	26.81	+2.44%	203,919
07/08/2026	26.60	26.71	26.11	26.17	-1.98%	288,738
07/07/2026	27.24	27.32	26.57	26.70	-1.76%	306,235
07/06/2026	27.40	27.83	26.98	27.18	-1.41%	279,927
07/02/2026	28.60	28.70	27.53	27.57	-3.43%	219,824
07/01/2026	28.43	29.04	28.29	28.55	+0.63%	548,963
06/30/2026	28.43	28.56	28.04	28.37	-0.53%	214,654
06/29/2026	28.95	29.21	28.23	28.52	-2.03%	510,855
06/26/2026	28.51	29.27	28.43	29.11	+2.50%	1,259,315