NASDAQ : EGBN
Eagle Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 33.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Bancorp, Inc. (EGBN) closed at 34.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.48 | 34.43 | 33.39 | 34.17 | 376,511 | +2.67% |
| 2026-10-30 | 33.59 | 33.7 | 33.095 | 33.28 | 374,548 | -0.57% |
| 2026-10-29 | 33.22 | 33.73 | 33.12 | 33.47 | 421,829 | +1.30% |
| 2026-10-28 | 33.09 | 33.25 | 32.445 | 33.04 | 465,055 | -0.33% |
| 2026-10-27 | 33.34 | 33.5 | 32.7 | 33.15 | 603,399 | -0.42% |
| 2026-10-26 | 33.68 | 34.087 | 33.22 | 33.29 | 738,505 | -1.16% |
| 2026-10-23 | 32.74 | 34.05 | 32.27 | 33.68 | 1,396,586 | +2.15% |
| 2026-10-22 | 29.76 | 33.09 | 29.62 | 32.97 | 1,536,386 | +15.56% |
| 2026-10-21 | 28.69 | 28.77 | 28.42 | 28.53 | 463,952 | -0.11% |
| 2026-10-20 | 27.98 | 28.845 | 27.98 | 28.56 | 580,678 | +2.51% |
| 2026-10-19 | 28.36 | 28.475 | 27.86 | 27.86 | 303,663 | -1.73% |
| 2026-10-16 | 28.14 | 28.72 | 28.06 | 28.35 | 481,364 | +1.18% |
| 2026-10-15 | 27.75 | 28.22 | 27.59 | 28.02 | 299,591 | +2.08% |
| 2026-10-14 | 28.04 | 28.19 | 27.35 | 27.45 | 500,092 | -2.63% |
| 2026-10-13 | 28.55 | 28.62 | 27.98 | 28.19 | 372,869 | -0.74% |
| 2026-10-12 | 28.35 | 28.85 | 28.29 | 28.4 | 455,011 | +0.64% |
| 2026-10-09 | 28.21 | 28.65 | 27.96 | 28.22 | 381,397 | -0.28% |
| 2026-10-08 | 27.93 | 28.59 | 27.857 | 28.3 | 431,777 | +0.96% |
| 2026-10-07 | 28.05 | 28.28 | 27.78 | 28.03 | 332,964 | -0.74% |
| 2026-10-06 | 28.45 | 28.48 | 28.2 | 28.24 | 187,401 | -0.28% |
| 2026-10-05 | 28.38 | 28.47 | 27.93 | 28.32 | 262,311 | -0.21% |
| 2026-10-02 | 28.56 | 28.96 | 28.25 | 28.38 | 208,240 | +0.60% |
| 2026-10-01 | 27.59 | 28.23 | 27.01 | 28.21 | 337,925 | +1.51% |
| 2026-09-30 | 27.98 | 28.195 | 27.495 | 27.79 | 340,521 | -0.61% |
| 2026-09-29 | 28.48 | 28.535 | 27.69 | 27.96 | 433,385 | -1.72% |
| 2026-09-28 | 28.45 | 28.665 | 28.38 | 28.45 | 316,525 | -0.32% |
| 2026-09-25 | 28.52 | 28.99 | 28.38 | 28.54 | 378,814 | +0.78% |
| 2026-09-24 | 28.07 | 28.44 | 27.88 | 28.32 | 486,472 | +0.93% |
| 2026-09-23 | 28 | 28.225 | 27.74 | 28.06 | 376,836 | +0.14% |
| 2026-09-22 | 28.07 | 28.293 | 27.94 | 28.02 | 278,843 | +0.21% |
| 2026-09-21 | 28.39 | 28.57 | 27.92 | 27.96 | 248,597 | -1.27% |
| 2026-09-18 | 28.02 | 28.36 | 27.65 | 28.32 | 628,793 | +0.39% |
| 2026-09-17 | 28.52 | 28.76 | 28.165 | 28.21 | 293,845 | -0.18% |
| 2026-09-16 | 28.22 | 28.28 | 27.58 | 28.26 | 555,223 | -0.07% |
| 2026-09-15 | 27.96 | 28.36 | 27.93 | 28.28 | 259,852 | +1.07% |
| 2026-09-14 | 27.65 | 28.36 | 27.49 | 27.98 | 458,955 | +1.38% |
| 2026-09-11 | 28.1 | 28.215 | 27.46 | 27.6 | 187,532 | -0.47% |
| 2026-09-10 | 27.31 | 27.76 | 27.115 | 27.73 | 301,692 | +1.46% |
| 2026-09-09 | 27.48 | 27.565 | 27.23 | 27.33 | 273,238 | -1.51% |
| 2026-09-08 | 28.03 | 28.19 | 27.65 | 27.75 | 214,189 | -1.53% |
| 2026-09-04 | 27.58 | 28.26 | 27.58 | 28.18 | 156,127 | +1.51% |
| 2026-09-03 | 27.8 | 28.1 | 27.7 | 27.76 | 171,997 | +0.22% |
| 2026-09-02 | 26.98 | 27.77 | 26.98 | 27.7 | 227,137 | +3.32% |
| 2026-09-01 | 27.15 | 27.34 | 26.52 | 26.81 | 216,983 | -1.76% |
| 2026-08-31 | 27.46 | 27.52 | 27.15 | 27.29 | 176,660 | -1.02% |
| 2026-08-28 | 27.63 | 27.81 | 27.43 | 27.57 | 189,301 | -0.18% |
| 2026-08-27 | 27.43 | 27.69 | 27.01 | 27.62 | 199,427 | -0.04% |
| 2026-08-26 | 27.95 | 27.95 | 27.485 | 27.63 | 173,466 | -0.18% |
| 2026-08-25 | 28.08 | 28.18 | 27.68 | 27.68 | 203,213 | -1.53% |
| 2026-08-24 | 28.34 | 28.51 | 28.06 | 28.11 | 247,078 | -0.46% |
| 2026-08-21 | 28.07 | 28.3 | 27.72 | 28.24 | 195,664 | +1.47% |
| 2026-08-20 | 27.46 | 27.86 | 27.35 | 27.83 | 251,037 | +0.76% |
| 2026-08-19 | 28.4 | 28.59 | 27.57 | 27.62 | 203,630 | -2.92% |
| 2026-08-18 | 28.6 | 28.7 | 28.32 | 28.45 | 157,387 | -0.35% |
| 2026-08-17 | 28.64 | 28.798 | 28.375 | 28.55 | 251,585 | -0.87% |
| 2026-08-14 | 28.71 | 29.12 | 28.52 | 28.8 | 177,326 | +0.07% |
| 2026-08-13 | 28.87 | 29.13 | 28.68 | 28.78 | 241,025 | +0.07% |
| 2026-08-12 | 28.49 | 28.85 | 28.27 | 28.76 | 260,836 | +1.30% |
| 2026-08-11 | 27.63 | 28.54 | 27.63 | 28.39 | 220,176 | +2.71% |
| 2026-08-10 | 27.55 | 27.93 | 27.475 | 27.64 | 264,057 | -0.25% |
| 2026-08-07 | 27.84 | 27.99 | 27.57 | 27.71 | 162,592 | -0.54% |
| 2026-08-06 | 28.47 | 28.53 | 27.765 | 27.86 | 222,614 | -1.35% |
| 2026-08-05 | 28.38 | 28.54 | 28.025 | 28.25 | 236,041 | -0.39% |
| 2026-08-04 | 27.89 | 28.71 | 27.75 | 28.36 | 284,949 | +1.79% |
| 2026-08-03 | 27.94 | 28.43 | 27.44 | 27.86 | 262,169 | +0.40% |
| 2026-07-31 | 27.73 | 27.795 | 27.18 | 27.75 | 235,617 | +0.95% |
| 2026-07-30 | 27.94 | 28.14 | 27.37 | 27.49 | 309,524 | -1.43% |
| 2026-07-29 | 28.25 | 28.6 | 27.8 | 27.89 | 284,768 | -1.76% |
| 2026-07-28 | 28.08 | 28.62 | 27.68 | 28.39 | 298,480 | +0.85% |
| 2026-07-27 | 28.52 | 28.99 | 28.09 | 28.15 | 294,431 | -1.02% |
| 2026-07-24 | 27.82 | 28.61 | 27.66 | 28.44 | 467,749 | +3.04% |
| 2026-07-23 | 24.1 | 27.66 | 24.035 | 27.6 | 751,481 | +2.45% |
| 2026-07-22 | 27.21 | 27.51 | 26.82 | 26.94 | 233,084 | -1.17% |
| 2026-07-21 | 26.82 | 27.3 | 26.54 | 27.26 | 280,497 | +1.26% |
| 2026-07-20 | 27.35 | 27.56 | 26.715 | 26.92 | 232,355 | -1.72% |
| 2026-07-17 | 27.55 | 27.58 | 27.06 | 27.39 | 286,661 | -1.40% |
| 2026-07-16 | 27.29 | 28.08 | 27.29 | 27.78 | 449,044 | +2.13% |
| 2026-07-15 | 27.02 | 27.45 | 27 | 27.2 | 181,974 | +1.27% |
| 2026-07-14 | 27.04 | 27.205 | 26.75 | 26.86 | 189,522 | -0.11% |
| 2026-07-13 | 26.87 | 27.165 | 26.62 | 26.89 | 341,969 | +0.07% |
| 2026-07-10 | 26.82 | 27.22 | 26.61 | 26.87 | 132,277 | +0.15% |
| 2026-07-09 | 26.36 | 26.87 | 26.36 | 26.83 | 203,919 | +2.44% |
| 2026-07-08 | 26.62 | 26.725 | 26.13 | 26.19 | 288,738 | -1.98% |
| 2026-07-07 | 27.26 | 27.34 | 26.59 | 26.72 | 306,235 | -1.76% |
| 2026-07-06 | 27.42 | 27.85 | 27 | 27.2 | 279,927 | -1.41% |
| 2026-07-02 | 28.62 | 28.72 | 27.55 | 27.59 | 219,824 | -3.43% |
| 2026-07-01 | 28.45 | 29.06 | 28.31 | 28.57 | 548,963 | +0.63% |
| 2026-06-30 | 28.45 | 28.58 | 28.06 | 28.39 | 214,654 | -0.53% |
| 2026-06-29 | 28.97 | 29.23 | 28.25 | 28.54 | 510,854 | -2.03% |
| 2026-06-26 | 28.53 | 29.29 | 28.45 | 29.13 | 1,259,315 | +2.50% |
| 2026-06-25 | 28.26 | 28.71 | 28.09 | 28.42 | 337,056 | +0.57% |
| 2026-06-24 | 28.29 | 28.635 | 28.06 | 28.26 | 342,164 | +0.04% |
| 2026-06-23 | 28.01 | 28.36 | 27.78 | 28.25 | 243,991 | +1.55% |
| 2026-06-22 | 27.6 | 27.972 | 27.58 | 27.82 | 258,257 | +0.80% |
| 2026-06-18 | 27.63 | 28 | 27.27 | 27.6 | 494,384 | +1.32% |
| 2026-06-17 | 27.86 | 28.53 | 26.95 | 27.24 | 548,381 | -2.37% |
| 2026-06-16 | 28.21 | 28.55 | 27.535 | 27.9 | 308,860 | +0.25% |
| 2026-06-15 | 28.69 | 28.99 | 27.7 | 27.83 | 178,156 | -2.49% |
| 2026-06-12 | 28.46 | 28.65 | 28.24 | 28.54 | 279,705 | +0.99% |
| 2026-06-11 | 27.99 | 28.395 | 27.63 | 28.26 | 182,303 | +1.15% |
| 2026-06-10 | 27.85 | 28.46 | 27.77 | 27.94 | 143,812 | +1.05% |
| 2026-06-09 | 27.63 | 28.36 | 27.41 | 27.65 | 271,954 | +0.84% |
| 2026-06-08 | 27.35 | 27.88 | 27.35 | 27.42 | 159,691 | +0.55% |
| 2026-06-05 | 27.14 | 27.52 | 27.14 | 27.27 | 281,089 | +0.48% |
| 2026-06-04 | 26.4 | 27.17 | 26.195 | 27.14 | 168,413 | +4.99% |
| 2026-06-03 | 26.68 | 26.83 | 25.8 | 25.85 | 189,573 | -3.72% |
| 2026-06-02 | 26.41 | 27.07 | 26.35 | 26.85 | 218,169 | +0.71% |
| 2026-06-01 | 27.04 | 27.125 | 26.56 | 26.66 | 224,472 | -2.31% |
| 2026-05-29 | 26.94 | 27.45 | 26.94 | 27.29 | 328,528 | +0.59% |
| 2026-05-28 | 26.86 | 27.15 | 26.43 | 27.13 | 147,856 | +0.48% |
| 2026-05-27 | 27.13 | 27.34 | 26.77 | 27 | 270,912 | +0.04% |
| 2026-05-26 | 26.31 | 27.01 | 26.31 | 26.99 | 257,525 | +3.05% |
| 2026-05-22 | 26.15 | 26.43 | 26.045 | 26.19 | 184,512 | +0.42% |
| 2026-05-21 | 25.65 | 26.14 | 25.35 | 26.08 | 210,492 | +1.09% |
| 2026-05-20 | 25.11 | 25.85 | 24.925 | 25.8 | 234,769 | +3.04% |
| 2026-05-19 | 25.33 | 25.395 | 24.8 | 25.04 | 171,861 | -0.20% |
| 2026-05-18 | 24.6 | 25.245 | 24.6 | 25.09 | 225,582 | +2.53% |
| 2026-05-15 | 25.01 | 25.01 | 24.375 | 24.47 | 228,099 | -2.35% |
| 2026-05-14 | 25.16 | 25.61 | 25.05 | 25.06 | 242,329 | +0.36% |
| 2026-05-13 | 25.27 | 25.49 | 24.665 | 24.97 | 316,527 | -1.69% |