EGBN | Eagle Bancorp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Eagle Bancorp (EGBN)

NASDAQ

$33.51+$4.98 (+17.46%)

Price as of Oct 22, 2026 7:32 PM EDT

$869.7M
Market Cap
47.47%
1-Year Change
Banks - Regional
Industry

1 Month
+2.04%

Low Price$27.45

High Price$28.56
3 Months
+4.70%

Low Price$26.81

High Price$28.80
1 Year
+47.47%

Low Price$15.78

High Price$29.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	28.69	28.77	28.42	28.53	-0.11%	463,952
10/21/2026	$0.79 Earnings
10/20/2026	27.98	28.85	27.98	28.56	+2.51%	580,678
10/19/2026	28.36	28.48	27.86	27.86	-1.73%	303,657
10/16/2026	28.14	28.72	28.06	28.35	+1.18%	481,364
10/15/2026	27.75	28.22	27.59	28.02	+2.08%	299,591
10/14/2026	28.04	28.19	27.35	27.45	-2.63%	500,092
10/13/2026	28.55	28.62	27.98	28.19	-0.74%	372,869
10/12/2026	28.35	28.85	28.29	28.40	+0.64%	455,011
10/09/2026	28.21	28.65	27.96	28.22	-0.28%	380,690
10/08/2026	27.93	28.59	27.86	28.30	+0.96%	431,769
10/07/2026	28.05	28.28	27.78	28.03	-0.74%	332,964
10/06/2026	28.45	28.48	28.20	28.24	-0.28%	187,401
10/05/2026	28.38	28.47	27.93	28.32	-0.21%	262,311
10/02/2026	28.56	28.96	28.25	28.38	+0.60%	208,240
10/01/2026	27.59	28.23	27.01	28.21	+1.51%	337,925
09/30/2026	27.98	28.20	27.50	27.79	-0.61%	340,521
09/29/2026	28.48	28.54	27.69	27.96	-1.72%	433,385
09/28/2026	28.45	28.67	28.38	28.45	-0.32%	314,308
09/25/2026	28.52	28.99	28.38	28.54	+0.78%	378,814
09/24/2026	28.07	28.44	27.88	28.32	+0.93%	486,472
09/23/2026	28.00	28.23	27.74	28.06	+0.14%	376,867
09/22/2026	28.07	28.29	27.94	28.02	+0.21%	278,843
09/21/2026	28.39	28.57	27.92	27.96	-1.27%	248,597
09/18/2026	28.02	28.36	27.65	28.32	+0.39%	628,793
09/17/2026	28.52	28.76	28.17	28.21	-0.18%	293,845
09/16/2026	28.22	28.28	27.58	28.26	-0.07%	555,223
09/15/2026	27.96	28.36	27.93	28.28	+1.07%	259,852
09/14/2026	27.65	28.36	27.49	27.98	+1.38%	457,025
09/11/2026	28.10	28.22	27.46	27.60	-0.47%	187,532
09/10/2026	27.31	27.76	27.12	27.73	+1.46%	301,692
09/09/2026	27.48	27.57	27.23	27.33	-1.51%	273,238
09/08/2026	28.03	28.19	27.65	27.75	-1.53%	214,189
09/04/2026	27.58	28.26	27.58	28.18	+1.51%	156,127
09/03/2026	27.80	28.10	27.70	27.76	+0.22%	171,997
09/02/2026	26.98	27.77	26.98	27.70	+3.32%	227,082
09/01/2026	27.15	27.34	26.52	26.81	-1.76%	216,523
08/31/2026	27.46	27.52	27.15	27.29	-1.02%	176,985
08/28/2026	27.63	27.81	27.43	27.57	-0.18%	189,301
08/27/2026	27.43	27.69	27.01	27.62	-0.04%	199,427
08/26/2026	27.95	27.95	27.49	27.63	-0.18%	173,466
08/25/2026	28.08	28.18	27.68	27.68	-1.53%	203,213
08/24/2026	28.34	28.51	28.06	28.11	-0.46%	247,078
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