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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	16.27	16.58	16.58	16.85	16.24	607,028
November 06, 2025	16.46	16.3	16.3	16.59	16.07	557,735
November 05, 2025	16.35	16.52	16.52	17	16.22	571,700
November 04, 2025	16.45	16.32	16.32	16.69	15.03	733,700
November 03, 2025	16.73	16.81	16.81	16.84	16.44	429,900
October 31, 2025	16.59	16.75	16.75	16.78	16.17	419,436
October 30, 2025	16.5	16.76	16.76	16.93	16.46	509,200
October 29, 2025	17.45	16.66	16.66	17.61	16.53	561,900
October 28, 2025	17.63	17.58	17.58	17.94	17.5	454,195
October 27, 2025	17.44	17.74	17.74	17.91	17.24	527,437
October 24, 2025	17.07	17.43	17.43	17.5	16.92	814,400
October 23, 2025	17.5	16.95	16.95	18.2	16.78	1.4M
October 22, 2025	19.54	19.38	19.38	19.68	19.07	457,200
October 21, 2025	19.43	19.46	19.46	19.62	19.33	220,300
October 20, 2025	19.01	19.52	19.52	19.54	18.97	280,908
October 17, 2025	18.87	18.88	18.88	19.15	18.68	409,312
October 16, 2025	20.14	18.53	18.53	20.16	18.36	490,705
October 15, 2025	21.38	20.33	20.33	21.4	20.25	283,813
October 14, 2025	20.51	21.25	21.25	21.42	20.47	238,400
October 13, 2025	20.69	20.67	20.67	20.78	20.35	272,021
October 10, 2025	20.76	20.23	20.23	21.5	20.2	429,642
October 09, 2025	20.93	20.96	20.96	21.07	20.66	336,947
October 08, 2025	21.61	20.96	20.96	21.61	20.79	273,212
October 07, 2025	21.59	21.43	21.43	22.19	21.31	402,535
October 06, 2025	21.28	21.53	21.53	21.58	20.98	446,400
October 03, 2025	20.23	20.96	20.96	21.14	20.18	403,923
October 02, 2025	20.2	20.12	20.12	20.29	19.88	222,200
October 01, 2025	20.21	20.2	20.2	20.91	19.9	341,700
September 30, 2025	20.15	20.22	20.22	20.38	19.64	332,800
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

Eagle Bancorp, Inc. (EGBN) NASDAQ