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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	27.33	27.15	27.15	27.97	26.93	345,700
February 04, 2026	27.65	27.43	27.43	28.41	27.41	408,541
February 03, 2026	27.3	27.49	27.49	28.38	27.01	334,100
February 02, 2026	26.95	27.27	27.27	27.8	26.87	468,442
January 30, 2026	26.41	26.76	26.76	26.94	26.26	584,700
January 29, 2026	25.92	26.54	26.54	26.58	25.54	508,618
January 28, 2026	26.07	25.84	25.84	26.27	25.59	371,843
January 27, 2026	26.43	26.12	26.12	26.67	25.8	453,100
January 26, 2026	26.8	26.31	26.31	26.81	26.13	544,900
January 23, 2026	27.88	26.89	26.89	27.88	26.72	766,500
January 22, 2026	26.3	27.88	27.88	29.26	26.3	1.68M
January 21, 2026	22.83	24.03	24.03	24.28	22.83	644,353
January 20, 2026	22.17	22.5	22.5	22.88	22.12	391,500
January 16, 2026	22.85	22.84	22.84	23.21	22.52	329,128
January 15, 2026	21.79	22.72	22.72	22.82	21.79	370,010
January 14, 2026	21.84	21.88	21.88	22.06	21.55	164,100
January 13, 2026	21.97	21.65	21.65	21.98	21.5	256,892
January 12, 2026	21.77	21.69	21.69	22.09	21.55	197,535
January 09, 2026	22	21.98	21.98	22.23	21.73	306,300
January 08, 2026	20.91	21.95	21.95	22.41	20.91	379,285
January 07, 2026	21.37	20.91	20.91	21.42	20.87	286,416
January 06, 2026	21.39	21.38	21.38	21.59	21.3	248,237
January 05, 2026	20.81	21.57	21.57	21.9	20.81	287,600
January 02, 2026	21.4	20.85	20.85	21.4	20.61	333,532
December 31, 2025	21.1	21.42	21.42	21.51	20.84	583,100
December 30, 2025	21.22	21.1	21.1	21.37	20.95	285,729
December 29, 2025	21.2	21.22	21.22	21.37	20.89	240,625
December 26, 2025	21.16	21.18	21.18	21.33	20.88	181,900
December 24, 2025	20.82	21.15	21.15	21.21	20.61	164,822
December 23, 2025	21.5	21	21	21.52	21	204,100
December 22, 2025	21.39	21.37	21.37	21.74	21.27	283,638
December 19, 2025	21.51	21.31	21.31	21.77	21.07	1.21M
December 18, 2025	22.18	21.54	21.54	22.22	21.49	286,700
December 17, 2025	21.35	21.9	21.9	21.97	21.24	364,108
December 16, 2025	21.01	21.38	21.38	21.55	20.92	334,200
December 15, 2025	21.62	21.2	21.2	21.86	21.07	306,800
December 12, 2025	21.59	21.38	21.38	21.8	21.18	531,673
December 11, 2025	21.49	21.58	21.58	21.96	21.42	361,900
December 10, 2025	20.85	21.6	21.6	21.8	20.49	509,200
December 09, 2025	20.74	20.66	20.66	21.31	20.55	342,500
December 08, 2025	21.1	20.74	20.74	21.3	20.63	632,700
December 05, 2025	21.41	20.98	20.98	21.64	20.94	365,002
December 04, 2025	20.78	21.59	21.59	21.6	20.66	843,551
December 03, 2025	19.95	20.74	20.74	20.87	19.77	654,449
December 02, 2025	19.76	19.87	19.87	20.25	19.65	585,731
December 01, 2025	18.82	19.76	19.76	19.8	18.82	483,823
November 28, 2025	18.84	18.97	18.97	19.13	18.82	342,224
November 26, 2025	18.58	18.9	18.9	19.12	18.58	505,100
November 25, 2025	18.3	18.73	18.73	19.03	18.3	626,400
November 24, 2025	17.86	18.27	18.27	18.46	17.75	655,200
November 21, 2025	17.14	17.96	17.96	18.28	17.12	497,100
November 20, 2025	17.2	17.08	17.08	17.5	16.9	486,537
November 19, 2025	16.76	17.04	17.04	17.08	16.64	407,900
November 18, 2025	15.62	16.75	16.75	16.79	15.58	531,212
November 17, 2025	16.59	15.8	15.8	16.77	15.66	752,100
November 14, 2025	16.36	16.66	16.66	16.76	16.2	407,400
November 13, 2025	16.4	16.42	16.42	16.77	16.3	493,100
November 12, 2025	16.45	16.4	16.4	16.97	16.39	418,800
November 11, 2025	16.33	16.46	16.46	16.7	16.1	407,900
November 10, 2025	16.65	16.32	16.32	16.85	16.11	439,900

Eagle Bancorp, Inc. (EGBN) NASDAQ