EGBN - EAGLE BANCORP INC
28.18
0.230 0.816%
Share volume: 228,367
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.95
0.23
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $27.79 | $27.79 | $28.40 | $28.40 | $27.66 | $27.66 | $28.18 | $28.18 | 228,367 | $228,367.00 |
| 04-17-2026 | $27.63 | $27.63 | $28.43 | $28.43 | $27.61 | $27.61 | $27.95 | $27.95 | 269,845 | $269,845.00 |
| 04-16-2026 | $27.49 | $27.49 | $27.51 | $27.51 | $27.08 | $27.08 | $27.34 | $27.34 | 190,370 | $190,370.00 |
| 04-15-2026 | $27.52 | $27.52 | $27.65 | $27.65 | $26.92 | $26.92 | $27.31 | $27.31 | 504,774 | $504,774.00 |
| 04-14-2026 | $26.59 | $26.59 | $26.76 | $26.76 | $26.26 | $26.26 | $26.61 | $26.61 | 208,957 | $208,957.00 |
| 04-13-2026 | $26.39 | $26.39 | $26.76 | $26.76 | $26.30 | $26.30 | $26.59 | $26.59 | 298,561 | $298,561.00 |
| 04-10-2026 | $26.97 | $26.97 | $26.98 | $26.98 | $26.39 | $26.39 | $26.51 | $26.51 | 203,995 | $203,995.00 |
| 04-09-2026 | $26.52 | $26.52 | $27.21 | $27.21 | $26.43 | $26.43 | $27.01 | $27.01 | 477,215 | $477,215.00 |
| 04-08-2026 | $26.72 | $26.72 | $27.26 | $27.26 | $26.51 | $26.51 | $26.69 | $26.69 | 423,609 | $423,609.00 |
| 04-07-2026 | $25.76 | $25.76 | $26.12 | $26.12 | $25.60 | $25.60 | $25.96 | $25.96 | 533,102 | $533,102.00 |