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 $720.78 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $578.58, while $1000 invested 1 year ago would be worth $1,343.12. This corresponds to total returns of -27.92%, -42.14%, 34.31%, respectively, with annualized returns of -3.22%, -10.36%, 34.31%.

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
October 07, 2026	28.05	28.03	28.03	28.28	27.78	332,964
October 06, 2026	28.45	28.24	28.24	28.48	28.2	186,021
October 05, 2026	28.38	28.32	28.32	28.47	27.93	262,294
October 02, 2026	28.56	28.38	28.38	28.96	28.25	208,238
October 01, 2026	27.59	28.21	28.21	28.23	27.01	337,923
September 30, 2026	27.98	27.79	27.79	28.2	27.5	340,419
September 29, 2026	28.48	27.96	27.96	28.54	27.69	433,382
September 28, 2026	28.45	28.45	28.45	28.67	28.38	316,522
September 25, 2026	28.52	28.54	28.54	28.99	28.38	378,813
September 24, 2026	28.07	28.32	28.32	28.44	27.88	486,470
September 23, 2026	28	28.06	28.06	28.23	27.74	376,835
September 22, 2026	28.07	28.02	28.02	28.29	27.94	278,841
September 21, 2026	28.31	27.96	27.96	28.45	27.93	248,594
September 18, 2026	28.02	28.32	28.32	28.36	27.65	628,790
September 17, 2026	28.52	28.21	28.21	28.76	28.17	293,844
September 16, 2026	28.22	28.26	28.26	28.28	27.58	555,221
September 15, 2026	27.96	28.28	28.28	28.36	27.93	259,850
September 11, 2026	28.1	27.6	27.6	28.22	27.46	187,531
September 10, 2026	27.31	27.73	27.73	27.76	27.12	301,690
September 09, 2026	27.48	27.33	27.33	27.57	27.23	273,236
September 08, 2026	28.03	27.75	27.75	28.19	27.65	213,945
September 04, 2026	27.58	28.18	28.18	28.26	27.58	156,125
September 03, 2026	27.8	27.76	27.76	28.1	27.7	171,995
September 02, 2026	26.98	27.7	27.7	27.77	26.98	227,134
September 01, 2026	27.15	26.81	26.81	27.34	26.52	216,983
August 31, 2026	27.46	27.29	27.29	27.52	27.15	176,660
August 28, 2026	27.63	27.57	27.57	27.81	27.43	189,288
August 27, 2026	27.43	27.62	27.62	27.69	27.01	199,427
August 26, 2026	27.95	27.63	27.63	27.95	27.49	173,465
August 25, 2026	28.08	27.68	27.68	28.18	27.68	203,200
August 24, 2026	28.34	28.11	28.11	28.51	28.06	247,078
August 21, 2026	28.07	28.24	28.24	28.3	27.72	195,649
August 20, 2026	27.46	27.83	27.83	27.86	27.35	251,023
August 19, 2026	28.4	27.62	27.62	28.59	27.57	203,629
August 18, 2026	28.6	28.45	28.45	28.7	28.32	157,387
August 17, 2026	28.64	28.55	28.55	28.8	28.38	249,712
August 14, 2026	28.71	28.8	28.8	29.12	28.52	173,303
August 13, 2026	28.87	28.78	28.78	29.13	28.68	241,024
August 12, 2026	28.49	28.76	28.76	28.85	28.27	260,836
August 11, 2026	27.63	28.39	28.39	28.54	27.63	0
August 10, 2026	27.55	27.64	27.64	27.93	27.48	232,654
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