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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	18.92	18.56	18.56	19.06	18.53	1.24M
June 26, 2025	18.36	18.88	18.88	18.91	18.3	267,805
June 25, 2025	18.48	18.36	18.36	18.58	18.24	352,711
June 24, 2025	18	18.51	18.51	18.7	18	661,100
June 23, 2025	17.2	17.73	17.73	17.74	17.07	380,030
June 20, 2025	17.17	17.23	17.23	17.35	17	939,933
June 18, 2025	16.71	16.94	16.94	17.08	16.71	410,133
June 17, 2025	17.01	16.71	16.71	17.27	16.68	368,020
June 16, 2025	18.02	17.23	17.23	18.02	17.18	301,217
June 13, 2025	17.76	17.57	17.57	17.89	17.51	281,700
June 12, 2025	18.48	18.09	18.09	18.55	18.08	277,641
June 11, 2025	18.79	18.63	18.63	19.08	18.55	270,600
June 10, 2025	18.03	18.76	18.76	18.95	18.03	499,100
June 09, 2025	17.45	17.68	17.68	17.72	17.37	236,400
June 06, 2025	17.12	17.33	17.33	17.35	16.99	173,026
June 05, 2025	17.14	16.8	16.8	17.22	16.76	192,501
June 04, 2025	17.32	17.15	17.15	17.38	17.01	234,329
June 03, 2025	16.92	17.34	17.34	17.49	16.7	310,032
June 02, 2025	17.57	16.95	16.95	17.57	16.92	386,736
May 30, 2025	17.52	17.6	17.6	17.72	17.39	287,267
May 29, 2025	17.38	17.6	17.6	17.66	17.18	208,200
May 28, 2025	17.77	17.32	17.32	17.85	17.3	193,500
May 27, 2025	17.72	17.81	17.81	17.85	17.37	179,631
May 23, 2025	17.11	17.47	17.47	17.6	17.01	209,796
May 22, 2025	17.54	17.53	17.53	17.85	17.46	192,222
May 21, 2025	18.22	17.66	17.67	18.22	17.63	255,207
May 20, 2025	18.56	18.51	18.51	18.66	18.4	206,943
May 19, 2025	18.46	18.65	18.65	18.69	18.43	168,300
May 16, 2025	19.02	18.77	18.77	19.11	18.7	266,024
May 15, 2025	19.26	19.12	19.12	19.3	19.08	163,517
May 14, 2025	19.25	19.26	19.26	19.45	19.23	221,205
May 13, 2025	19.37	19.35	19.35	19.44	19.15	187,350
May 12, 2025	19.17	19.25	19.25	19.58	19.12	242,347
May 09, 2025	18.43	18.43	18.43	18.55	18.32	177,873
May 08, 2025	18.18	18.42	18.42	18.48	18	265,430
May 07, 2025	18.42	18	18	18.5	17.99	290,816
May 06, 2025	18.04	18.27	18.27	18.36	17.88	230,800
May 05, 2025	18.19	18.31	18.31	18.57	17.97	260,400
May 02, 2025	18.33	18.5	18.5	18.7	18.16	415,115
May 01, 2025	17.92	18.04	18.04	18.15	17.77	362,235
April 30, 2025	18.01	17.95	17.95	18.24	17.71	411,181
April 29, 2025	17.85	18.19	18.19	18.24	17.45	504,300
April 28, 2025	17.75	17.88	17.88	17.94	17.3	633,200
April 25, 2025	18.65	17.74	17.74	18.67	16.85	722,020
April 24, 2025	20.55	18.78	18.78	20.8	18.23	1.25M
April 23, 2025	21.39	21.19	21.19	21.87	20.74	395,900
April 22, 2025	20.29	20.85	20.85	20.95	19.92	622,821
April 21, 2025	20.11	20.07	20.07	20.25	19.92	459,168
April 17, 2025	20.35	20.29	20.3	20.39	19.94	455,302
April 16, 2025	19.87	20.1	20.1	20.42	19.6	510,315
April 15, 2025	19.9	19.97	19.97	20.19	19.29	230,973
April 14, 2025	19.2	19.41	19.41	19.53	18.76	301,326
April 11, 2025	19.03	18.97	18.97	19.3	18.46	370,150
April 10, 2025	19.86	19.29	19.29	20.15	18.81	509,400
April 09, 2025	19	20.35	20.35	20.84	18.51	608,782
April 08, 2025	19.75	19.14	19.14	19.82	18.8	368,600
April 07, 2025	19	19.16	19.16	20.43	18.76	606,500
April 04, 2025	18.89	19.4	19.4	19.45	18.07	814,500
April 03, 2025	20.3	19.86	19.86	21.05	19.59	670,985
April 02, 2025	20.76	21.41	21.41	21.45	20.66	348,642

Eagle Bancorp, Inc. (EGBN) NASDAQ