Eagle Bancorp, Inc. - EGBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.27	16.58	16.58	16.85	16.24	607,028
November 06, 2025	16.46	16.3	16.3	16.59	16.07	557,735
November 05, 2025	16.35	16.52	16.52	17	16.22	571,700
November 04, 2025	16.45	16.32	16.32	16.69	15.03	733,700
November 03, 2025	16.73	16.81	16.81	16.84	16.44	429,900
October 31, 2025	16.59	16.75	16.75	16.78	16.17	419,436
October 30, 2025	16.5	16.76	16.76	16.93	16.46	509,200
October 29, 2025	17.45	16.66	16.66	17.61	16.53	561,900
October 28, 2025	17.63	17.58	17.58	17.94	17.5	454,195
October 27, 2025	17.44	17.74	17.74	17.91	17.24	527,437
October 24, 2025	17.07	17.43	17.43	17.5	16.92	814,400
October 23, 2025	17.5	16.95	16.95	18.2	16.78	1.4M
October 22, 2025	19.54	19.38	19.38	19.68	19.07	457,200
October 21, 2025	19.43	19.46	19.46	19.62	19.33	220,300
October 20, 2025	19.01	19.52	19.52	19.54	18.97	280,908
October 17, 2025	18.87	18.88	18.88	19.15	18.68	409,312
October 16, 2025	20.14	18.53	18.53	20.16	18.36	490,705
October 15, 2025	21.38	20.33	20.33	21.4	20.25	283,813
October 14, 2025	20.51	21.25	21.25	21.42	20.47	238,400
October 13, 2025	20.69	20.67	20.67	20.78	20.35	272,021
October 10, 2025	20.76	20.23	20.23	21.5	20.2	429,642
October 09, 2025	20.93	20.96	20.96	21.07	20.66	336,947
October 08, 2025	21.61	20.96	20.96	21.61	20.79	273,212
October 07, 2025	21.59	21.43	21.43	22.19	21.31	402,535
October 06, 2025	21.28	21.53	21.53	21.58	20.98	446,400
October 03, 2025	20.23	20.96	20.96	21.14	20.18	403,923
October 02, 2025	20.2	20.12	20.12	20.29	19.88	222,200
October 01, 2025	20.21	20.2	20.2	20.91	19.9	341,700
September 30, 2025	20.15	20.22	20.22	20.38	19.64	332,800
September 29, 2025	20.99	20.19	20.19	20.99	20.15	364,161
September 26, 2025	21.06	20.87	20.87	21.26	20.84	278,800
September 25, 2025	21.25	21.07	21.07	21.37	20.95	290,434
September 24, 2025	21.32	21.32	21.32	21.46	21.03	639,000
September 23, 2025	21.17	21.26	21.26	21.61	20.99	614,900
September 22, 2025	21.01	21.1	21.1	21.27	20.75	441,870
September 19, 2025	21.37	21.17	21.17	21.41	20.78	1.65M
September 18, 2025	20.59	21.42	21.42	21.45	20.59	520,200
September 17, 2025	20.42	20.49	20.49	21.18	20.34	632,305
September 16, 2025	20.38	20.34	20.34	20.53	20.04	530,546
September 15, 2025	20.47	20.47	20.47	20.49	20.11	414,600
September 12, 2025	20.42	20.26	20.26	20.48	20.1	431,000
September 11, 2025	19.72	20.54	20.54	20.59	19.46	807,600
September 10, 2025	19.45	19.62	19.62	19.79	19.36	329,839
September 09, 2025	19.68	19.48	19.48	19.98	19.45	294,030
September 08, 2025	19.82	19.81	19.81	19.85	19.33	385,500
September 05, 2025	20	19.82	19.82	20.36	19.69	337,900
September 04, 2025	19.65	19.94	19.94	19.96	19.56	201,339
September 03, 2025	19.43	19.6	19.6	19.77	19.31	475,429
September 02, 2025	19.09	19.49	19.49	19.51	18.9	419,012
August 29, 2025	19.32	19.42	19.42	19.51	19.23	322,643
August 28, 2025	19.57	19.25	19.25	19.57	19.07	251,906
August 27, 2025	19.31	19.42	19.42	19.57	19.11	398,500
August 26, 2025	19.3	19.36	19.36	19.5	19.13	395,025
August 25, 2025	19.02	19.36	19.36	19.49	18.83	505,620
August 22, 2025	17.91	19.15	19.15	19.43	17.91	724,836
August 21, 2025	18.05	17.79	17.79	18.24	17.78	497,419
August 20, 2025	18.38	18.24	18.24	18.54	18.02	587,500
August 19, 2025	18.23	18.4	18.4	18.46	18.02	687,900
August 18, 2025	17.92	18.18	18.18	18.24	17.57	951,911
August 15, 2025	18.53	18.03	18.03	18.53	17.79	940,717

Eagle Bancorp, Inc. (EGBN) NASDAQ