Eagle Bancorp, Inc. (EGBN) NASDAQ

25.80

+0.76(+3.04%)

Updated at May 20 04:00PM

Currency In USD

EGBN Historical Return

If you invested $1000 in Eagle Bancorp, Inc. (EGBN) 10 years ago, it would be worth $664.26 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $563.69, while $1000 invested 1 year ago would be worth $1,409.07. This corresponds to total returns of -33.57%, -43.63%, 40.91%, respectively, with annualized returns of -4.01%, -10.83%, 40.91%.

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
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
May 11, 2026	26.37	25.64	25.64	26.47	25.52	201,617
May 08, 2026	26.21	26.38	26.38	26.56	26.15	170,519
May 07, 2026	26.61	26.21	26.21	26.71	26.1	163,336
May 06, 2026	26.49	26.51	26.51	27.16	26.41	181,825
May 05, 2026	25.78	26.21	26.21	26.47	25.67	167,337
May 04, 2026	25.93	25.7	25.7	26.19	25.67	198,003
May 01, 2026	25.87	26.13	26.13	26.25	25.53	172,906
April 30, 2026	25.71	25.85	25.85	26.06	25.66	210,400
April 29, 2026	26.22	25.8	25.8	26.25	25.73	222,804
April 28, 2026	26.46	26.45	26.45	26.78	26.26	202,390
April 27, 2026	26.29	26.32	26.32	26.88	26.19	395,406
April 24, 2026	26.02	26.3	26.3	26.6	26.02	356,804
April 23, 2026	26.35	26.15	26.15	27.36	25.62	480,372
April 22, 2026	27.62	26.88	26.88	27.63	26.78	325,918
April 21, 2026	28.12	27.46	27.46	28.25	27.33	289,768
April 20, 2026	27.79	28.18	28.18	28.4	27.66	228,567
April 17, 2026	27.63	27.95	27.95	28.43	27.61	269,845
April 16, 2026	27.49	27.34	27.34	27.51	27.08	190,326
April 15, 2026	27.52	27.31	27.31	27.65	26.92	503,941
April 14, 2026	26.59	26.61	26.61	26.76	26.26	148,227
April 13, 2026	26.39	26.59	26.59	26.76	26.3	298,561
April 10, 2026	26.97	26.51	26.51	26.98	26.39	203,995
April 09, 2026	26.52	27.01	27.01	27.21	26.43	477,215
April 08, 2026	26.72	26.69	26.69	27.26	26.51	423,509
April 07, 2026	25.76	25.96	25.96	26.12	25.6	533,102
April 06, 2026	25.5	25.82	25.82	25.85	25.29	298,062
April 02, 2026	25	25.56	25.56	25.59	24.83	146,586
April 01, 2026	25.09	25.35	25.35	25.79	25.05	244,771
March 31, 2026	24.92	24.87	24.87	25.18	24.55	243,392
March 30, 2026	24.76	24.54	24.54	24.84	24.41	211,686
March 27, 2026	24.67	24.51	24.51	24.88	24.28	233,707
March 26, 2026	24.85	24.86	24.86	25.07	24.6	353,464
March 25, 2026	24.87	25.02	25.02	25.26	24.66	197,414
March 24, 2026	24.19	24.65	24.65	25.06	24.19	265,006
March 23, 2026	24.81	24.43	24.43	25.3	24.38	485,922
March 20, 2026	24.28	24.02	24.02	24.4	23.85	686,867
March 19, 2026	23.86	24.33	24.33	24.5	23.5	295,553
March 18, 2026	24.39	24.02	24.02	24.39	23.85	313,712
March 17, 2026	24.75	24.47	24.47	25.09	24.21	233,781
March 16, 2026	24.53	24.47	24.47	24.78	24.25	144,653
March 13, 2026	24.62	24.26	24.26	24.66	24.11	285,228
March 12, 2026	24.01	24.49	24.49	24.62	23.89	254,344
March 11, 2026	24.68	24.46	24.46	24.91	23.97	286,913
March 10, 2026	24.91	24.91	24.91	25.81	24.5	322,523
March 09, 2026	24.8	24.98	24.98	25.2	24.05	425,879
March 06, 2026	24.98	25.28	25.28	25.34	24.22	343,726
March 05, 2026	25.48	25.51	25.51	25.66	24.93	221,000
March 04, 2026	25.53	25.83	25.83	26.08	25.1	211,145
March 03, 2026	24.85	25.39	25.39	25.45	24.21	242,131
March 02, 2026	24.82	25.36	25.36	25.97	24.38	309,228
February 27, 2026	25.67	25.45	25.45	26	24.98	469,700
February 26, 2026	26.59	26.33	26.33	27.24	25.98	234,740
February 25, 2026	25.68	26.45	26.45	26.56	25.39	245,225
February 24, 2026	25.02	25.38	25.38	25.43	24.62	282,800