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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	25.26	26.28	26.28	26.29	25.21	230,836
February 03, 2025	25.37	25.3	25.3	26.07	25.12	151,219
January 31, 2025	26.01	26.21	26.21	26.48	25.82	268,605
January 30, 2025	26.3	26.05	26.05	26.64	25.8	153,800
January 29, 2025	25.92	26.06	26.06	26.52	25.92	28,809
January 28, 2025	26.26	26.05	26.05	26.5	25.96	194,081
January 27, 2025	25.54	26.35	26.35	26.63	25.49	230,504
January 24, 2025	25.12	25.46	25.46	25.92	24.79	232,553
January 23, 2025	24.61	25.28	25.28	26	24	595,643
January 22, 2025	24.86	24.43	24.43	25.11	24.31	90,399
January 21, 2025	24.84	25.1	25.1	25.45	24.63	265,577
January 17, 2025	24.89	24.64	24.64	25.21	24.47	149,600
January 16, 2025	24.73	24.5	24.5	24.94	24.34	204,841
January 15, 2025	25.52	24.86	24.86	25.85	24.7	159,719
January 14, 2025	23.77	24.46	24.46	24.49	23.65	180,700
January 13, 2025	23.2	23.45	23.45	23.51	22.98	239,500
January 10, 2025	24.05	23.41	23.41	24.83	22.9	283,900
January 08, 2025	24.58	24.64	24.64	24.78	24.28	93,905
January 07, 2025	25.61	24.7	24.7	25.77	24.37	167,133
January 06, 2025	25.64	25.58	25.58	26.31	25.34	299,730
January 03, 2025	25.33	25.5	25.5	26	24.68	227,791
January 02, 2025	26.28	25.25	25.25	26.49	25.23	168,300
December 31, 2024	26.01	26.03	26.03	26.15	25.74	171,300
December 30, 2024	25.88	25.9	25.9	26.03	25.59	178,321
December 27, 2024	26.38	26.02	26.02	27.01	25.79	216,095
December 26, 2024	26.49	26.58	26.58	26.85	26.12	165,776
December 24, 2024	26.69	26.67	26.67	27	26.11	172,000
December 23, 2024	26.64	26.55	26.55	27.07	26.52	400,239
December 20, 2024	26.33	26.71	26.71	27.47	26.19	1.34M
December 19, 2024	27.43	26.55	26.55	27.93	26.45	243,200
December 18, 2024	28.9	26.86	26.86	29.04	26.66	352,589
December 17, 2024	29.36	28.61	28.61	29.47	28.45	217,238
December 16, 2024	28.93	29.45	29.45	29.48	28.77	224,000
December 13, 2024	29	29.06	29.06	29.3	28.64	186,495
December 12, 2024	29.34	28.94	28.94	29.54	28.81	149,618
December 11, 2024	29.54	29.4	29.4	29.76	29.04	418,800
December 10, 2024	28.99	29.2	29.2	29.66	28.69	76,486
December 09, 2024	29.32	28.97	28.97	29.64	28.94	121,155
December 06, 2024	29.34	29.26	29.26	29.34	28.81	134,250
December 05, 2024	29.61	29.01	29.01	29.77	28.98	131,246
December 04, 2024	29.07	29.48	29.48	29.59	29	249,200
December 03, 2024	29.62	29.21	29.21	29.91	29.17	177,829
December 02, 2024	29.23	29.69	29.69	30.15	28.86	265,400
November 29, 2024	29.82	29.36	29.36	29.91	29.11	166,800
November 27, 2024	29.68	29.45	29.45	30.18	29.38	128,613
November 26, 2024	29.7	29.48	29.48	30.04	29.41	140,614
November 25, 2024	29.8	30	30	30.94	29.8	239,000
November 22, 2024	28.77	29.41	29.41	29.7	28.61	169,615
November 21, 2024	28.58	28.75	28.75	29.41	28.46	143,254
November 20, 2024	28.35	28.26	28.26	28.57	28	133,733
November 19, 2024	28.01	28.53	28.53	28.92	28.01	157,208
November 18, 2024	28.78	28.62	28.62	29.02	28.5	155,900
November 15, 2024	28.86	28.85	28.85	28.92	28.12	211,713
November 14, 2024	29.2	28.67	28.67	29.29	28.63	175,700
November 13, 2024	29.52	29.26	29.26	30.23	29.17	220,800
November 12, 2024	29.7	29.36	29.36	29.9	28.93	289,211
November 11, 2024	29.44	29.73	29.73	29.97	28.41	365,753
November 08, 2024	28.22	28.7	28.7	29.29	27.89	305,459
November 07, 2024	29.44	28.17	28.17	29.44	27.99	297,599
November 06, 2024	28.58	29.69	29.69	30.12	28.52	716,700

Eagle Bancorp, Inc. (EGBN) NASDAQ