Eagle Bancorp (EGBN)
NASDAQ:EGBN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
26.97
26.98
26.39
26.51
26.51
-1.85%
203,995
0.59
Apr 09, 2026
26.52
27.21
26.43
27.01
27.01
+1.20%
477,215
1.39
Apr 08, 2026
26.72
27.26
26.51
26.69
26.69
+2.81%
423,609
1.24
Apr 07, 2026
25.76
26.12
25.60
25.96
25.96
+0.54%
533,102
1.57
Apr 06, 2026
25.50
25.85
25.29
25.82
25.82
+1.02%
298,062
0.88
Apr 03, 2026
25.00
25.59
24.83
25.56
25.56
0.00%
0
0.00
Apr 02, 2026
25.00
25.59
24.83
25.56
25.56
+0.83%
146,586
0.42
Apr 01, 2026
25.09
25.79
25.05
25.35
25.35
+1.93%
244,771
0.71
Mar 31, 2026
24.92
25.18
24.55
24.87
24.87
+1.34%
243,392
0.71
Mar 30, 2026
24.76
24.84
24.41
24.54
24.54
+0.12%
211,712
0.61
Mar 27, 2026
24.67
24.88
24.28
24.51
24.51
-1.41%
235,853
0.67
Mar 26, 2026
24.85
25.07
24.60
24.86
24.86
-0.64%
359,215
1.03
Mar 25, 2026
24.87
25.26
24.66
25.02
25.02
+1.50%
198,355
0.57
Mar 24, 2026
24.19
25.06
24.19
24.65
24.65
+0.90%
265,006
0.77
Mar 23, 2026
24.81
25.30
24.38
24.43
24.43
+1.71%
493,748
1.46
Mar 20, 2026
24.28
24.40
23.85
24.02
24.02
-1.27%
688,477
2.08
Mar 19, 2026
23.86
24.50
23.50
24.33
24.33
+1.29%
295,555
0.89
Mar 18, 2026
24.39
24.39
23.85
24.02
24.02
-1.84%
332,488
0.97
Mar 17, 2026
24.75
25.09
24.21
24.47
24.47
0.00%
233,781
0.68
Mar 16, 2026
24.53
24.78
24.25
24.47
24.47
+0.87%
147,725
0.42
Mar 13, 2026
24.62
24.66
24.11
24.26
24.26
-0.94%
285,228
0.82
Mar 12, 2026
24.01
24.62
23.89
24.49
24.49
+0.12%
254,344
0.73
Mar 11, 2026
24.68
24.91
23.97
24.46
24.46
-1.81%
305,416
0.86
Mar 10, 2026
24.91
25.81
24.50
24.91
24.91
-0.28%
333,520
0.94
Mar 09, 2026
24.80
25.20
24.05
24.98
24.98
-1.19%
425,879
1.20
Mar 06, 2026
24.98
25.34
24.22
25.28
25.28
-0.90%
343,726
0.97
Mar 05, 2026
25.48
25.66
24.93
25.51
25.51
-1.24%
220,983
0.61
Mar 04, 2026
25.53
26.08
25.10
25.83
25.83
+1.73%
231,297
0.64
Mar 03, 2026
24.85
25.45
24.18
25.39
25.39
+0.12%
262,710
0.70
Mar 02, 2026
24.82
25.97
24.38
25.36
25.36
-0.35%
309,228
0.82
Feb 27, 2026
25.67
26.00
24.98
25.45
25.45
-3.34%
469,671
1.23
Feb 26, 2026
26.59
27.24
25.98
26.33
26.33
-0.45%
234,740
0.61
Feb 25, 2026
25.68
26.56
25.39
26.45
26.45
+4.22%
245,225
0.63
Feb 24, 2026
25.02
25.43
24.62
25.38
25.38
+1.44%
282,759
0.74
Feb 23, 2026
26.35
26.77
24.78
25.02
25.02
-5.62%
415,000
1.08
Feb 20, 2026
26.41
26.69
25.78
26.51
26.51
+0.23%
210,318
0.54
Feb 19, 2026
26.18
26.49
26.07
26.45
26.45
+0.57%
266,509
0.67
Feb 18, 2026
26.40
27.08
25.94
26.30
26.30
-0.42%
347,500
0.87
Feb 17, 2026
26.37
26.89
26.12
26.41
26.41
+0.57%
270,349
0.67
Feb 16, 2026
26.02
26.43
25.42
26.26
26.26
0.00%
0
0.00
Feb 13, 2026
26.02
26.43
25.42
26.26
26.26
+0.61%
259,422
0.63
Feb 12, 2026
27.00
27.10
25.66
26.10
26.10
-2.47%
267,073
0.63
Feb 11, 2026
26.97
27.38
26.20
26.76
26.76
-1.65%
317,754
0.75
Feb 10, 2026
27.28
27.45
26.40
26.79
26.79
-1.54%
249,545
0.59
Feb 09, 2026
27.40
27.66
27.11
27.21
27.21
-1.34%
290,336
0.68
Feb 06, 2026
27.36
27.75
27.16
27.58
27.58
+1.58%
344,962
0.80
Feb 05, 2026
27.33
27.97
26.93
27.15
27.15
-1.02%
345,697
0.80
Feb 04, 2026
27.65
28.41
27.41
27.43
27.43
-0.22%
408,541
0.94
Feb 03, 2026
27.30
28.38
27.01
27.49
27.49
+0.81%
334,068
0.76
Feb 02, 2026
26.95
27.80
26.87
27.27
27.27
+1.94%
468,442
1.07
Rows: