EGBN - EAGLE BANCORP INC
25.51
-0.320 -1.254%
Share volume: 220,983
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.83
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.48 | $25.48 | $25.66 | $25.66 | $24.93 | $24.93 | $25.51 | $25.51 | 220,983 | $220,983.00 |
| 03-04-2026 | $25.53 | $25.53 | $26.08 | $26.08 | $25.10 | $25.10 | $25.83 | $25.83 | 231,297 | $231,297.00 |
| 03-03-2026 | $24.85 | $24.85 | $25.45 | $25.45 | $24.18 | $24.18 | $25.39 | $25.39 | 262,710 | $262,710.00 |
| 03-02-2026 | $24.82 | $24.82 | $25.97 | $25.97 | $24.38 | $24.38 | $25.36 | $25.36 | 309,228 | $309,228.00 |
| 02-27-2026 | $25.67 | $25.67 | $26.00 | $26.00 | $24.98 | $24.98 | $25.45 | $25.45 | 469,671 | $469,671.00 |
| 02-26-2026 | $26.59 | $26.59 | $27.24 | $27.24 | $25.98 | $25.98 | $26.33 | $26.33 | 234,740 | $234,740.00 |
| 02-25-2026 | $25.68 | $25.68 | $26.56 | $26.56 | $25.39 | $25.39 | $26.45 | $26.45 | 245,225 | $245,225.00 |
| 02-24-2026 | $25.02 | $25.02 | $25.43 | $25.43 | $24.62 | $24.62 | $25.38 | $25.38 | 282,759 | $282,759.00 |
| 02-23-2026 | $26.35 | $26.35 | $26.77 | $26.77 | $24.78 | $24.78 | $25.02 | $25.02 | 415,000 | $415,000.00 |
| 02-20-2026 | $26.41 | $26.41 | $26.69 | $26.69 | $25.78 | $25.78 | $26.51 | $26.51 | 210,318 | $210,318.00 |