Eagle Bancorp, Inc.EGBNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $21.75 | $21.90 | $21.54 | $21.82 | 16,331 |
| 1/9/2026 | $22.00 | $22.23 | $21.73 | $21.98 | 306,300 |
| 1/8/2026 | $20.91 | $22.41 | $20.91 | $21.95 | 379,285 |
| 1/7/2026 | $21.37 | $21.42 | $20.87 | $20.91 | 286,416 |
| 1/6/2026 | $21.39 | $21.59 | $21.30 | $21.38 | 248,237 |
| 1/5/2026 | $20.81 | $21.90 | $20.81 | $21.57 | 287,600 |
| 1/2/2026 | $21.40 | $21.40 | $20.61 | $20.85 | 333,532 |
| 12/31/2025 | $21.10 | $21.51 | $20.84 | $21.42 | 583,100 |
| 12/30/2025 | $21.22 | $21.37 | $20.95 | $21.10 | 285,729 |
| 12/29/2025 | $21.20 | $21.37 | $20.89 | $21.22 | 240,625 |
| 12/26/2025 | $21.16 | $21.33 | $20.88 | $21.18 | 184,100 |
| 12/24/2025 | $20.82 | $21.21 | $20.61 | $21.15 | 164,822 |
| 12/23/2025 | $21.50 | $21.52 | $21.00 | $21.00 | 204,100 |
| 12/22/2025 | $21.39 | $21.74 | $21.27 | $21.37 | 283,638 |
| 12/19/2025 | $21.51 | $21.77 | $21.07 | $21.31 | 1.21M |
| 12/18/2025 | $22.18 | $22.22 | $21.49 | $21.54 | 286,700 |
| 12/17/2025 | $21.35 | $21.97 | $21.24 | $21.90 | 364,108 |
| 12/16/2025 | $21.01 | $21.55 | $20.92 | $21.38 | 334,200 |
| 12/15/2025 | $21.62 | $21.86 | $21.07 | $21.20 | 306,800 |
| 12/12/2025 | $21.59 | $21.80 | $21.18 | $21.38 | 531,700 |
| 12/11/2025 | $21.49 | $21.96 | $21.42 | $21.58 | 361,900 |
| 12/10/2025 | $20.85 | $21.80 | $20.49 | $21.60 | 509,200 |
| 12/9/2025 | $20.74 | $21.31 | $20.55 | $20.66 | 342,500 |
| 12/8/2025 | $21.10 | $21.30 | $20.63 | $20.74 | 632,700 |
| 12/5/2025 | $21.41 | $21.64 | $20.94 | $20.98 | 365,002 |
| 12/4/2025 | $20.66 | $21.64 | $20.66 | $21.59 | 866,200 |
| 12/3/2025 | $19.95 | $20.87 | $19.77 | $20.74 | 654,449 |
| 12/2/2025 | $19.76 | $20.25 | $19.65 | $19.87 | 585,731 |
| 12/1/2025 | $18.82 | $19.80 | $18.82 | $19.76 | 483,823 |
| 11/28/2025 | $18.84 | $19.13 | $18.82 | $18.97 | 342,224 |
| 11/26/2025 | $18.58 | $19.12 | $18.58 | $18.90 | 505,100 |
| 11/25/2025 | $18.30 | $19.03 | $18.30 | $18.73 | 626,400 |
| 11/24/2025 | $17.86 | $18.46 | $17.75 | $18.27 | 655,200 |
| 11/21/2025 | $17.14 | $18.28 | $17.12 | $17.96 | 497,100 |
| 11/20/2025 | $17.20 | $17.50 | $16.90 | $17.08 | 490,900 |
| 11/19/2025 | $16.76 | $17.08 | $16.64 | $17.04 | 407,900 |
| 11/18/2025 | $15.62 | $16.79 | $15.58 | $16.75 | 531,212 |
| 11/17/2025 | $16.59 | $16.77 | $15.66 | $15.80 | 752,100 |
| 11/14/2025 | $16.36 | $16.76 | $16.20 | $16.66 | 407,444 |
| 11/13/2025 | $16.40 | $16.77 | $16.30 | $16.42 | 493,119 |
| 11/12/2025 | $16.45 | $16.97 | $16.39 | $16.40 | 418,800 |
| 11/11/2025 | $16.33 | $16.70 | $16.10 | $16.46 | 407,939 |
| 11/10/2025 | $16.65 | $16.85 | $16.11 | $16.32 | 439,900 |
| 11/7/2025 | $16.27 | $16.85 | $16.24 | $16.58 | 607,028 |
| 11/6/2025 | $16.46 | $16.59 | $16.07 | $16.30 | 557,735 |
| 11/5/2025 | $16.35 | $17.00 | $16.22 | $16.52 | 571,700 |
| 11/4/2025 | $16.45 | $16.69 | $15.03 | $16.32 | 733,700 |
| 11/3/2025 | $16.73 | $16.84 | $16.44 | $16.81 | 429,900 |
| 10/31/2025 | $16.59 | $16.78 | $16.17 | $16.75 | 419,436 |
| 10/30/2025 | $16.50 | $16.93 | $16.46 | $16.76 | 509,200 |
| 10/29/2025 | $17.45 | $17.61 | $16.53 | $16.66 | 561,904 |
| 10/28/2025 | $17.63 | $17.94 | $17.50 | $17.58 | 465,932 |
| 10/27/2025 | $17.44 | $17.91 | $17.24 | $17.74 | 527,827 |
| 10/24/2025 | $17.07 | $17.50 | $16.92 | $17.43 | 814,400 |
| 10/23/2025 | $17.50 | $18.20 | $16.78 | $16.95 | 1.40M |
| 10/22/2025 | $19.54 | $19.68 | $19.07 | $19.38 | 457,200 |
| 10/21/2025 | $19.43 | $19.62 | $19.33 | $19.46 | 220,300 |
| 10/20/2025 | $19.01 | $19.54 | $18.97 | $19.52 | 280,908 |
| 10/17/2025 | $18.87 | $19.15 | $18.68 | $18.88 | 409,312 |
| 10/16/2025 | $20.14 | $20.16 | $18.36 | $18.53 | 490,814 |
| 10/15/2025 | $21.38 | $21.40 | $20.25 | $20.33 | 283,813 |
| 10/14/2025 | $20.51 | $21.42 | $20.47 | $21.25 | 238,400 |