EGBN
Eagle Bancorp (EGBN)
NASDAQ
$24.89-$0.96 (-3.73%)
Price as of Jun 03, 2026 7:54 PM EDT
  • $832.2M
    Market Cap
  • 56.64%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.58%
    Low Price$24.47
    High Price$27.29
  • 3 Months
    +1.33%
    Low Price$24.02
    High Price$28.18
  • 1 Year
    +50.73%
    Low Price$15.80
    High Price$28.18
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
26.68
26.83
25.80
25.85
-3.72%
189,550
06/02/2026
26.41
27.07
26.35
26.85
+0.71%
218,169
06/01/2026
27.04
27.13
26.56
26.66
-2.31%
224,472
05/29/2026
26.94
27.45
26.94
27.29
+0.59%
328,528
05/28/2026
26.86
27.15
26.43
27.13
+0.48%
147,856
05/27/2026
27.13
27.34
26.77
27.00
+0.04%
270,912
05/26/2026
26.31
27.01
26.31
26.99
+3.05%
257,524
05/22/2026
26.15
26.43
26.05
26.19
+0.42%
184,512
05/21/2026
25.65
26.14
25.35
26.08
+1.09%
210,492
05/20/2026
25.11
25.85
24.93
25.80
+3.04%
234,769
05/19/2026
25.33
25.40
24.80
25.04
-0.20%
171,861
05/18/2026
24.60
25.25
24.60
25.09
+2.53%
225,582
05/15/2026
25.01
25.01
24.38
24.47
-2.35%
228,099
05/14/2026
25.16
25.61
25.05
25.06
+0.36%
242,329
05/13/2026
25.27
25.49
24.67
24.97
-1.69%
316,527
05/12/2026
25.47
25.77
24.76
25.40
-0.94%
491,326
05/11/2026
26.37
26.47
25.52
25.64
-2.81%
237,418
05/08/2026
26.21
26.56
26.15
26.38
+0.65%
174,979
05/07/2026
26.61
26.71
26.10
26.21
-1.13%
169,772
05/06/2026
26.49
27.16
26.41
26.51
+1.14%
255,889
05/05/2026
25.78
26.47
25.67
26.21
+1.98%
167,337
05/04/2026
25.93
26.19
25.67
25.70
-1.61%
198,003
05/04/2026
$0.01 Dividend
05/01/2026
25.86
26.24
25.52
26.12
+1.08%
172,906
04/30/2026
25.70
26.05
25.65
25.84
+0.19%
226,616
04/29/2026
26.21
26.24
25.72
25.79
-2.46%
246,488
04/28/2026
26.45
26.77
26.25
26.44
+0.49%
202,390
04/27/2026
26.28
26.87
26.18
26.31
+0.08%
416,317
04/24/2026
26.01
26.59
26.01
26.29
+0.57%
356,979
04/23/2026
26.34
27.35
25.61
26.14
-2.72%
480,372
04/22/2026
27.61
27.61
26.77
26.87
-2.11%
357,988
04/22/2026
$0.48 Earnings
04/21/2026
28.11
28.24
27.32
27.45
-2.56%
290,062
04/20/2026
27.77
28.39
27.65
28.17
+0.82%
257,880
04/17/2026
27.62
28.42
27.59
27.94
+2.23%
269,845
04/16/2026
27.48
27.50
27.07
27.33
+0.11%
190,370
04/15/2026
27.51
27.64
26.91
27.30
+2.63%
504,774
04/14/2026
26.58
26.75
26.25
26.60
+0.08%
208,957
04/13/2026
26.38
26.75
26.29
26.58
+0.30%
298,561
04/10/2026
26.96
26.97
26.37
26.50
-1.85%
203,995
04/09/2026
26.51
27.19
26.42
27.00
+1.20%
477,215
04/08/2026
26.71
27.25
26.50
26.68
+2.81%
423,609
04/07/2026
25.75
26.11
25.59
25.95
+0.54%
533,102
04/06/2026
25.49
25.84
25.28
25.81
+1.02%
298,062
04/02/2026
24.99
25.58
24.82
25.55
+0.83%
146,586
04/01/2026
25.08
25.78
25.04
25.34
+1.93%
244,771
03/31/2026
24.91
25.17
24.54
24.86
+1.34%
243,392
03/30/2026
24.75
24.83
24.40
24.53
+0.12%
211,712
03/27/2026
24.66
24.87
24.27
24.50
-1.41%
235,853
03/26/2026
24.84
25.06
24.59
24.85
-0.64%
359,415
03/25/2026
24.86
25.25
24.65
25.01
+1.50%
198,355
03/24/2026
24.18
25.05
24.18
24.64
+0.90%
316,796
03/23/2026
24.80
25.29
24.37
24.42
+1.71%
493,748
03/20/2026
24.27
24.39
23.84
24.01
-1.27%
688,647
03/19/2026
23.85
24.49
23.49
24.32
+1.29%
322,766
03/18/2026
24.38
24.38
23.84
24.01
-1.84%
332,488
03/17/2026
24.74
25.08
24.20
24.46
0.00%
233,781
03/16/2026
24.52
24.77
24.24
24.46
+0.87%
191,250
03/13/2026
24.61
24.65
24.10
24.25
-0.94%
285,228
03/12/2026
24.00
24.61
23.88
24.48
+0.12%
254,344
03/11/2026
24.67
24.90
23.96
24.45
-1.81%
305,416
03/10/2026
24.90
25.80
24.49
24.90
-0.28%
333,820
03/09/2026
24.79
25.19
24.04
24.97
-1.19%
425,879
03/06/2026
24.97
25.33
24.21
25.27
-0.90%
343,726
03/05/2026
25.47
25.65
24.92
25.50
-1.24%
220,983
03/04/2026
25.52
26.07
25.09
25.82
+1.73%
231,297
03/03/2026
24.84
25.44
24.17
25.38
+0.12%
262,710
03/02/2026
24.81
25.96
24.37
25.35
-0.35%
309,228
02/27/2026
25.66
25.99
24.97
25.44
-3.34%
469,671
02/26/2026
26.58
27.23
25.97
26.32
-0.45%
234,740
02/25/2026
25.67
26.54
25.38
26.44
+4.22%
245,225
02/24/2026
25.01
25.42
24.61
25.37
+1.44%
282,759
02/23/2026
26.34
26.76
24.77
25.01
-5.62%
415,000
02/20/2026
26.40
26.68
25.77
26.50
+0.23%
210,318
02/19/2026
26.17
26.48
26.06
26.44
+0.57%
266,509
02/18/2026
26.39
27.07
25.93
26.29
-0.42%
347,500
02/17/2026
26.36
26.88
26.11
26.40
+0.57%
270,349
02/13/2026
26.01
26.41
25.41
26.25
+0.61%
259,422
02/12/2026
26.99
27.09
25.65
26.09
-2.47%
267,073
02/11/2026
26.96
27.37
26.19
26.75
-0.11%
317,754
02/10/2026
27.27
27.44
26.39
26.78
-1.54%
249,545
02/09/2026
27.39
27.65
27.10
27.20
-1.34%
290,336
02/06/2026
27.35
27.74
27.15
27.57
+1.58%
344,962
02/05/2026
27.32
27.96
26.92
27.14
-1.02%
345,697
02/04/2026
27.64
28.40
27.40
27.42
-0.22%
408,541
02/03/2026
27.29
28.37
26.99
27.48
+0.81%
334,068
02/02/2026
26.94
27.79
26.86
27.26
+1.94%
468,442
02/02/2026
$0.01 Dividend
01/30/2026
26.39
26.92
26.24
26.74
+0.83%
584,659
01/29/2026
25.90
26.56
25.52
26.52
+2.71%
508,618
01/28/2026
26.05
26.25
25.57
25.82
-1.07%
416,630
01/27/2026
26.41
26.65
25.78
26.10
-0.72%
453,077
01/26/2026
26.78
26.79
26.11
26.29
-2.16%
544,888
01/23/2026
27.86
27.86
26.70
26.87
-3.55%
766,489
01/22/2026
26.28
29.24
26.28
27.86
+16.02%
1,681,040
01/21/2026
22.81
24.26
22.81
24.01
+6.80%
644,353
01/21/2026
$0.25 Earnings
01/20/2026
22.15
22.86
22.10
22.48
-1.49%
391,469
01/16/2026
22.83
23.19
22.51
22.82
+0.53%
329,128
01/15/2026
21.77
22.80
21.77
22.70
+3.84%
370,010