EGBN
Eagle Bancorp (EGBN)
NASDAQ
$27.67-$0.08 (-0.30%)
Price as of Aug 03, 2026 12:51 PM EDT
  • $838.2M
    Market Cap
  • 75.89%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.25%
    Low Price$26.19
    High Price$28.44
  • 3 Months
    +7.39%
    Low Price$24.47
    High Price$29.13
  • 1 Year
    +75.89%
    Low Price$15.79
    High Price$29.13
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
27.73
27.80
27.18
27.75
+0.95%
235,604
07/30/2026
27.94
28.14
27.37
27.49
-1.43%
309,524
07/29/2026
28.25
28.60
27.80
27.89
-1.76%
284,768
07/28/2026
28.08
28.62
27.68
28.39
+0.85%
298,480
07/27/2026
28.52
28.99
28.09
28.15
-1.02%
294,431
07/24/2026
27.82
28.61
27.66
28.44
+3.04%
467,749
07/23/2026
24.10
27.66
24.04
27.60
+2.45%
751,481
07/22/2026
27.21
27.51
26.82
26.94
-1.17%
233,084
07/22/2026
$0.23 Earnings
07/21/2026
26.82
27.30
26.54
27.26
+1.26%
280,497
07/20/2026
27.35
27.56
26.72
26.92
-1.72%
232,355
07/17/2026
27.55
27.58
27.06
27.39
-1.40%
286,661
07/16/2026
27.29
28.08
27.29
27.78
+2.13%
449,044
07/15/2026
27.02
27.45
27.00
27.20
+1.27%
189,194
07/14/2026
27.04
27.21
26.75
26.86
-0.11%
188,313
07/13/2026
26.87
27.17
26.62
26.89
+0.07%
341,969
07/10/2026
26.82
27.22
26.61
26.87
+0.15%
132,277
07/09/2026
26.36
26.87
26.36
26.83
+2.44%
203,919
07/08/2026
26.62
26.73
26.13
26.19
-1.98%
288,738
07/07/2026
27.26
27.34
26.59
26.72
-1.76%
306,235
07/06/2026
27.42
27.85
27.00
27.20
-1.41%
279,927
07/02/2026
28.62
28.72
27.55
27.59
-3.43%
219,824
07/01/2026
28.45
29.06
28.31
28.57
+0.63%
548,963
06/30/2026
28.45
28.58
28.06
28.39
-0.53%
214,654
06/29/2026
28.97
29.23
28.25
28.54
-2.03%
510,855
06/26/2026
28.53
29.29
28.45
29.13
+2.50%
1,259,315
06/25/2026
28.26
28.71
28.09
28.42
+0.57%
337,056
06/24/2026
28.29
28.64
28.06
28.26
+0.04%
342,164
06/23/2026
28.01
28.36
27.78
28.25
+1.55%
243,991
06/22/2026
27.60
27.97
27.58
27.82
+0.80%
258,257
06/18/2026
27.63
28.00
27.27
27.60
+1.32%
493,475
06/17/2026
27.86
28.53
26.95
27.24
-2.37%
548,381
06/16/2026
28.21
28.55
27.54
27.90
+0.25%
308,860
06/15/2026
28.69
28.99
27.70
27.83
-2.49%
178,156
06/12/2026
28.46
28.65
28.24
28.54
+0.99%
279,705
06/11/2026
27.99
28.40
27.63
28.26
+1.15%
182,303
06/10/2026
27.85
28.46
27.77
27.94
+1.05%
143,812
06/09/2026
27.63
28.36
27.41
27.65
+0.84%
271,954
06/08/2026
27.35
27.88
27.35
27.42
+0.55%
159,691
06/05/2026
27.14
27.52
27.14
27.27
+0.48%
281,089
06/04/2026
26.40
27.17
26.20
27.14
+4.99%
168,413
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