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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17.76	18.42	18.42	18.52	17.75	503,900
August 13, 2025	17.67	18.12	18.12	18.22	17.45	617,000
August 12, 2025	16.88	17.52	17.52	17.54	16.84	772,112
August 11, 2025	16.69	16.69	16.69	16.75	16.42	553,823
August 08, 2025	16.28	16.66	16.66	16.69	16.01	362,026
August 07, 2025	16.74	16.28	16.28	16.75	16.14	527,600
August 06, 2025	16.42	16.52	16.52	16.57	16.13	677,318
August 05, 2025	16.49	16.38	16.38	16.56	15.97	457,488
August 04, 2025	15.97	16.49	16.49	16.56	15.79	500,012
August 01, 2025	15.84	15.96	15.96	16	15.47	963,900
July 31, 2025	16.18	16.09	16.09	16.44	15.86	662,740
July 30, 2025	16.54	16.36	16.36	16.73	16.22	687,170
July 29, 2025	16.72	16.46	16.46	16.75	16.27	508,934
July 28, 2025	16.25	16.57	16.57	16.63	15.74	759,800
July 25, 2025	16.9	16.25	16.25	16.9	16.13	1.09M
July 24, 2025	20.44	16.93	16.93	20.44	16.59	2.03M
July 23, 2025	21.46	21.49	21.49	21.57	21.08	555,892
July 22, 2025	21.55	21.35	21.35	21.64	21.34	357,700
July 21, 2025	21.77	21.45	21.45	21.87	21.43	396,300
July 18, 2025	21.46	21.47	21.47	21.65	21.12	251,079
July 17, 2025	21.04	21.4	21.4	21.55	21	218,472
July 16, 2025	21.17	21.06	21.06	21.19	20.51	263,500
July 15, 2025	21.62	21.02	21.02	21.67	21.02	361,500
July 14, 2025	21.03	21.66	21.66	21.68	21.03	236,100
July 11, 2025	21.09	21.01	21.01	21.23	20.96	229,400
July 10, 2025	21.21	21.31	21.31	21.48	21.01	290,047
July 09, 2025	21.3	21.25	21.25	21.3	20.89	364,400
July 08, 2025	20.45	21.09	21.09	21.38	20.43	378,005
July 07, 2025	21.05	20.41	20.41	21.21	20.33	670,903

Eagle Bancorp, Inc. (EGBN) NASDAQ