Eagle Bancorp, Inc. (EGBN) NASDAQ

Currency In USD

EGBN Historical Return

If you invested $1000 in Eagle Bancorp, Inc. (EGBN) 10 years ago, it would be worth $675.85 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $590.96, while $1000 invested 1 year ago would be worth $1,662.27. This corresponds to total returns of -32.41%, -40.9%, 66.23%, respectively, with annualized returns of -3.84%, -9.98%, 66.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EGBN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 07, 2026	27.84	27.71	27.71	27.99	27.57	162,592
August 06, 2026	28.47	27.86	27.86	28.53	27.77	222,614
August 05, 2026	28.38	28.25	28.25	28.54	28.03	236,040
August 04, 2026	27.89	28.36	28.36	28.71	27.75	284,341
August 03, 2026	27.94	27.86	27.86	28.43	27.44	231,563
July 31, 2026	27.73	27.75	27.75	27.8	27.18	235,577
July 30, 2026	27.94	27.49	27.49	28.14	27.37	282,836
July 29, 2026	28.25	27.89	27.89	28.6	27.8	284,768
July 28, 2026	28.08	28.39	28.39	28.62	27.68	295,338
July 27, 2026	28.52	28.15	28.15	28.99	28.09	271,717
July 23, 2026	24.1	27.6	27.6	27.66	24.04	751,481
July 22, 2026	27.21	26.94	26.94	27.51	26.82	232,481
July 21, 2026	26.82	27.26	27.26	27.3	26.54	280,495
July 20, 2026	27.35	26.92	26.92	27.56	26.72	232,353
July 17, 2026	27.55	27.39	27.39	27.58	27.06	286,661
July 16, 2026	27.29	27.78	27.78	28.08	27.29	430,853
July 15, 2026	27.02	27.2	27.2	27.45	27	181,934
July 14, 2026	27.04	26.86	26.86	27.21	26.75	172,110
July 13, 2026	26.87	26.89	26.89	27.17	26.62	341,954
July 10, 2026	26.82	26.87	26.87	27.22	26.61	132,277
July 09, 2026	26.36	26.83	26.83	26.87	26.36	198,093
July 08, 2026	26.62	26.19	26.19	26.73	26.13	271,490
July 07, 2026	27.26	26.72	26.72	27.34	26.59	306,235
July 06, 2026	27.42	27.2	27.2	27.85	27	267,653
July 02, 2026	28.62	27.59	27.59	28.72	27.55	209,848
July 01, 2026	28.45	28.57	28.57	29.06	28.31	530,349
June 30, 2026	28.45	28.39	28.39	28.58	28.06	205,716
June 29, 2026	28.97	28.54	28.54	29.23	28.25	490,390
June 26, 2026	28.53	29.13	29.13	29.29	28.45	1.26M
June 25, 2026	28.26	28.42	28.42	28.71	28.09	327,749
June 24, 2026	28.29	28.26	28.26	28.64	28.06	336,983
June 23, 2026	28.01	28.25	28.25	28.36	27.78	243,991
June 22, 2026	27.6	27.82	27.82	27.97	27.58	258,198
June 18, 2026	27.63	27.6	27.6	28	27.27	494,384
June 17, 2026	27.86	27.24	27.24	28.53	26.95	548,381
June 16, 2026	28.21	27.9	27.9	28.55	27.54	306,843
June 15, 2026	28.69	27.83	27.83	28.99	27.7	172,941
June 12, 2026	28.46	28.54	28.54	28.65	28.24	277,942
June 11, 2026	27.99	28.26	28.26	28.4	27.63	179,254
June 10, 2026	27.85	27.94	27.94	28.46	27.77	143,135
June 09, 2026	27.63	27.65	27.65	28.36	27.41	255,015
June 08, 2026	27.35	27.42	27.42	27.88	27.35	159,691
June 05, 2026	27.14	27.27	27.27	27.52	27.14	258,700
June 04, 2026	26.4	27.14	27.14	27.17	26.2	168,413
June 03, 2026	26.68	25.85	25.85	26.83	25.8	185,584
June 02, 2026	26.41	26.85	26.85	27.07	26.35	201,678
June 01, 2026	27.04	26.66	26.66	27.13	26.56	221,365
May 29, 2026	26.94	27.29	27.29	27.45	26.94	325,286
May 28, 2026	26.88	27.13	27.13	27.15	26.43	137,375
May 27, 2026	27.13	27	27	27.34	26.77	266,896
May 26, 2026	26.31	26.99	26.99	27.01	26.31	256,507
May 22, 2026	26.34	26.19	26.19	26.43	26.05	168,752
May 21, 2026	25.65	26.08	26.08	26.14	25.35	210,492
May 20, 2026	25.11	25.8	25.8	25.85	24.93	234,769
May 19, 2026	25.33	25.04	25.04	25.4	24.8	165,992
May 18, 2026	24.6	25.09	25.09	25.25	24.6	216,787
May 15, 2026	25.01	24.47	24.47	25.01	24.38	228,099
May 14, 2026	25.16	25.06	25.06	25.61	25.05	234,069
May 13, 2026	25.27	24.97	24.97	25.49	24.67	316,527
May 12, 2026	25.47	25.4	25.4	25.77	24.76	479,733