Eagle Bancorp Inc. (EGBN)
NASDAQ: EGBN
· Real-Time Price · USD
20.96
0.84 (4.17%)
At close: Oct 03, 2025, 3:59 PM
20.96
0.00%
After-hours: Oct 03, 2025, 04:36 PM EDT
EGBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.23 | 21.14 | 20.18 | 20.96 | 20.96 | 4.17% | 403,923 |
| Oct 2, 2025 | 20.20 | 20.29 | 19.88 | 20.12 | 20.12 | -0.40% | 222,200 |
| Oct 1, 2025 | 20.21 | 20.91 | 19.90 | 20.20 | 20.20 | -0.10% | 341,700 |
| Sep 30, 2025 | 20.15 | 20.38 | 19.64 | 20.22 | 20.22 | 0.15% | 332,800 |
| Sep 29, 2025 | 20.99 | 20.99 | 20.14 | 20.19 | 20.19 | -3.26% | 381,717 |
| Sep 26, 2025 | 21.06 | 21.26 | 20.84 | 20.87 | 20.87 | -0.95% | 278,800 |
| Sep 25, 2025 | 21.25 | 21.37 | 20.95 | 21.07 | 21.07 | -1.17% | 290,434 |
| Sep 24, 2025 | 21.32 | 21.46 | 21.03 | 21.32 | 21.32 | 0.28% | 639,000 |
| Sep 23, 2025 | 21.17 | 21.61 | 20.99 | 21.26 | 21.26 | 0.76% | 614,900 |
| Sep 22, 2025 | 21.01 | 21.28 | 20.73 | 21.10 | 21.10 | -0.33% | 454,200 |
| Sep 19, 2025 | 21.37 | 21.41 | 20.78 | 21.17 | 21.17 | -1.17% | 1,649,800 |
| Sep 18, 2025 | 20.59 | 21.45 | 20.59 | 21.42 | 21.42 | 4.54% | 520,200 |
| Sep 17, 2025 | 20.42 | 21.18 | 20.34 | 20.49 | 20.49 | 0.74% | 632,305 |
| Sep 16, 2025 | 20.38 | 20.53 | 20.04 | 20.34 | 20.34 | -0.64% | 530,546 |
| Sep 15, 2025 | 20.47 | 20.49 | 20.11 | 20.47 | 20.47 | 1.04% | 414,600 |
| Sep 12, 2025 | 20.42 | 20.48 | 20.10 | 20.26 | 20.26 | -1.36% | 431,000 |
| Sep 11, 2025 | 19.72 | 20.59 | 19.46 | 20.54 | 20.54 | 4.69% | 807,600 |
| Sep 10, 2025 | 19.45 | 19.79 | 19.36 | 19.62 | 19.62 | 0.72% | 329,839 |
| Sep 9, 2025 | 19.68 | 19.98 | 19.45 | 19.48 | 19.48 | -1.67% | 294,030 |
| Sep 8, 2025 | 19.82 | 19.85 | 19.33 | 19.81 | 19.81 | -0.05% | 385,500 |
Page 1 of 136