Eagle Bancorp Inc (EGBN) Historical Stock Data
21.59 ↑0.85 (4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGBN is up 0.94% a day on average. There have been 21 days where Eagle Bancorp Inc closed green and 9 days where EGBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.66 | 21.59 | ↑$0.93 (4.50%) | 20.66 | 21.64 | 843.55K |
| 2025-12-03 | 19.95 | 20.74 | ↑$0.79 (3.96%) | 19.77 | 20.87 | 648.15K |
| 2025-12-02 | 19.76 | 19.87 | ↑$0.11 (0.56%) | 19.65 | 20.25 | 571.28K |
| 2025-12-01 | 18.82 | 19.76 | ↑$0.94 (4.99%) | 18.82 | 19.80 | 476.49K |
| 2025-11-28 | 18.84 | 18.97 | ↑$0.13 (0.69%) | 18.84 | 19.13 | 341.54K |
| 2025-11-26 | 18.58 | 18.90 | ↑$0.32 (1.72%) | 18.58 | 19.12 | 485.46K |
| 2025-11-25 | 18.30 | 18.73 | ↑$0.43 (2.35%) | 18.30 | 19.03 | 626.36K |
| 2025-11-24 | 17.86 | 18.27 | ↑$0.41 (2.30%) | 17.75 | 18.46 | 587.04K |
| 2025-11-21 | 17.14 | 17.96 | ↑$0.82 (4.78%) | 17.12 | 18.28 | 490.25K |
| 2025-11-20 | 17.20 | 17.08 | ↓$0.12 (-0.70%) | 16.90 | 17.50 | 486.54K |
| 2025-11-19 | 16.76 | 17.04 | ↑$0.28 (1.67%) | 16.64 | 17.08 | 399.26K |
| 2025-11-18 | 15.85 | 16.75 | ↑$0.90 (5.68%) | 15.85 | 16.79 | 521.71K |
| 2025-11-17 | 16.59 | 15.80 | ↓$0.79 (-4.76%) | 15.66 | 16.77 | 741.73K |
| 2025-11-14 | 16.36 | 16.66 | ↑$0.30 (1.83%) | 16.20 | 16.75 | 398.32K |
| 2025-11-13 | 16.40 | 16.42 | ↑$0.02 (0.12%) | 16.30 | 16.76 | 488K |
| 2025-11-12 | 16.45 | 16.40 | ↓$0.05 (-0.30%) | 16.39 | 16.96 | 410.31K |
| 2025-11-11 | 16.33 | 16.46 | ↑$0.13 (0.80%) | 16.10 | 16.70 | 400.61K |
| 2025-11-10 | 16.65 | 16.32 | ↓$0.33 (-1.98%) | 16.11 | 16.85 | 436.43K |
| 2025-11-07 | 16.27 | 16.58 | ↑$0.31 (1.91%) | 16.24 | 16.85 | 597.07K |
| 2025-11-06 | 16.46 | 16.30 | ↓$0.16 (-0.97%) | 16.07 | 16.59 | 546.63K |
| 2025-11-05 | 16.35 | 16.52 | ↑$0.17 (1.04%) | 16.22 | 17.00 | 566.84K |
| 2025-11-04 | 16.45 | 16.32 | ↓$0.13 (-0.79%) | 15.03 | 16.69 | 730.96K |
| 2025-11-03 | 16.73 | 16.81 | ↑$0.08 (0.48%) | 16.44 | 16.84 | 420.21K |
| 2025-10-31 | 16.59 | 16.75 | ↑$0.16 (0.96%) | 16.17 | 16.78 | 386K |
| 2025-10-30 | 16.50 | 16.76 | ↑$0.26 (1.58%) | 16.46 | 16.93 | 500.27K |
| 2025-10-29 | 17.45 | 16.66 | ↓$0.79 (-4.53%) | 16.53 | 17.61 | 533.19K |
| 2025-10-28 | 17.63 | 17.58 | ↓$0.05 (-0.28%) | 17.50 | 17.94 | 454.20K |
| 2025-10-27 | 17.44 | 17.74 | ↑$0.30 (1.72%) | 17.24 | 17.89 | 520.11K |
| 2025-10-24 | 17.07 | 17.43 | ↑$0.36 (2.11%) | 16.92 | 17.50 | 814.16K |
| 2025-10-23 | 17.50 | 16.95 | ↓$0.55 (-3.14%) | 16.78 | 18.17 | 1.40M |
Create an account or log in to view more rows.
$EGBN Pack it up boys.
$EGBN hello
please hold.
$EGBN Beautiful!! 😀
$EGBN going green
$EGBN happy weekend!
$EGBN recovery hasn’t even started yet.. imo
$EGBN lmao wtf was that
$EGBN up we go
$EGBN good place to average up
$EGBN bounce back baby