Dark

EGBN
Eagle Bancorp Inc
stock NASDAQ

Market Open

Oct 1, 2026 3:12:28 PM EDT

27.91USD+0.414%(+0.12)144,020

27.84Bid 27.92Ask 0.08Spread

Pre-market

0.00USD-100.000%(-27.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.8500	27.9100	27.0000	27.9100	+0.432%	144,020	0.000%
2026-09-30	27.9800	28.1950	27.4950	27.7900	-0.608%	340,521	+0.432%
2026-09-29	28.4800	28.5350	27.6900	27.9600	-1.722%	433,385	-0.179%
2026-09-28	28.4500	28.6650	28.3800	28.4500	-0.315%	316,525	-1.898%
2026-09-25	28.5200	28.9900	28.3800	28.5400	+0.777%	378,815	-2.207%
2026-09-24	28.0700	28.4400	27.8800	28.3200	+0.927%	486,472	-1.448%
2026-09-23	28.0000	28.2250	27.7400	28.0600	+0.143%	376,836	-0.535%
2026-09-22	28.0700	28.2925	27.9400	28.0200	+0.215%	278,843	-0.393%
2026-09-21	28.3900	28.5700	27.9200	27.9600	-1.271%	248,598	-0.179%
2026-09-18	28.0200	28.3600	27.6500	28.3200	+0.390%	628,793	-1.448%
2026-09-17	28.5200	28.7600	28.1650	28.2100	-0.177%	293,846	-1.063%
2026-09-16	28.2200	28.2800	27.5800	28.2600	-0.071%	555,223	-1.238%
2026-09-15	27.9600	28.3599	27.9300	28.2800	+1.072%	259,853	-1.308%
2026-09-14	27.6500	28.3600	27.4900	27.9800	+1.377%	458,956	-0.250%
2026-09-11	28.1000	28.2150	27.4600	27.6000	-0.469%	187,533	+1.123%
2026-09-10	27.3100	27.7600	27.1150	27.7300	+1.464%	301,693	+0.649%
2026-09-09	27.4800	27.5650	27.2300	27.3300	-1.514%	273,238	+2.122%
2026-09-08	28.0300	28.1900	27.6500	27.7500	-1.526%	214,190	+0.577%
2026-09-04	27.5800	28.2600	27.5800	28.1800	+1.513%	156,127	-0.958%
2026-09-03	27.8000	28.1000	27.7000	27.7600	+0.217%	171,998	+0.540%
2026-09-02	26.9800	27.7700	26.9800	27.7000	+3.320%	227,137	+0.758%
2026-09-01	27.1500	27.3400	26.5200	26.8100	-1.759%	216,984	+4.103%
2026-08-31	27.4600	27.5200	27.1500	27.2900	-1.016%	176,661	+2.272%
2026-08-28	27.6300	27.8100	27.4300	27.5700	-0.181%	189,301	+1.233%
2026-08-27	27.4300	27.6900	27.0100	27.6200	-0.036%	199,428	+1.050%
2026-08-26	27.9500	27.9500	27.4850	27.6300	-0.181%	173,467	+1.013%
2026-08-25	28.0800	28.1800	27.6800	27.6800	-1.530%	203,214	+0.831%
2026-08-24	28.3400	28.5100	28.0600	28.1100	-0.460%	247,079	-0.711%
2026-08-21	28.0700	28.3000	27.7200	28.2400	+1.473%	195,665	-1.169%
2026-08-20	27.4600	27.8600	27.3500	27.8300	+0.760%	251,038	+0.287%
2026-08-19	28.4000	28.5900	27.5700	27.6200	-2.917%	203,631	+1.050%
2026-08-18	28.6000	28.7000	28.3200	28.4500	-0.350%	157,388	-1.898%
2026-08-17	28.6400	28.7975	28.3750	28.5500	-0.868%	251,587	-2.242%
2026-08-14	28.7100	29.1200	28.5200	28.8000	+0.069%	177,326	-3.090%
2026-08-13	28.8700	29.1300	28.6800	28.7800	+0.070%	241,026	-3.023%
2026-08-12	28.4900	28.8500	28.2700	28.7600	+1.303%	260,836	-2.955%
2026-08-11	27.6300	28.5400	27.6300	28.3900	+2.713%	220,177	-1.691%
2026-08-10	27.5500	27.9300	27.4750	27.6400	-0.253%	264,058	+0.977%
2026-08-07	27.8400	27.9900	27.5700	27.7100	-0.538%	162,593	+0.722%
2026-08-06	28.4700	28.5300	27.7650	27.8600	-1.381%	222,615	+0.179%
2026-08-05	28.3800	28.5400	28.0250	28.2500	-0.388%	236,041	-1.204%
2026-08-04	27.8900	28.7100	27.7500	28.3600	+1.795%	284,950	-1.587%
2026-08-03	27.9400	28.4300	27.4400	27.8600	+0.396%	262,127	+0.179%
2026-07-31	27.7300	27.7950	27.1800	27.7500	+0.946%	235,617	+0.577%
2026-07-30	27.9400	28.1400	27.3700	27.4900	-1.434%	309,524	+1.528%
2026-07-29	28.2500	28.6000	27.8000	27.8900	-1.761%	284,768	+0.072%
2026-07-28	28.0800	28.6200	27.6800	28.3900	+0.853%	298,481	-1.691%
2026-07-27	28.5200	28.9900	28.0900	28.1500	-1.020%	294,432	-0.853%
2026-07-24	27.8200	28.6100	27.6600	28.4400	+3.043%	467,749	-1.864%
2026-07-23	24.1000	27.6600	24.0350	27.6000	+2.450%	751,481	+1.123%
2026-07-22	27.2100	27.5100	26.8200	26.9400	-1.174%	233,085	+3.601%
2026-07-21	26.8200	27.3000	26.5400	27.2600	+1.263%	280,497	+2.384%
2026-07-20	27.3500	27.5600	26.7151	26.9200	-1.716%	232,355	+3.678%
2026-07-17	27.5500	27.5800	27.0600	27.3900	-1.404%	286,662	+1.899%
2026-07-16	27.2900	28.0800	27.2900	27.7800	+2.132%	449,044	+0.468%
2026-07-15	27.0200	27.4500	27.0002	27.2000	+1.266%	181,975	+2.610%
2026-07-14	27.0400	27.2050	26.7500	26.8600	-0.112%	188,313	+3.909%
2026-07-13	26.8700	27.1650	26.6200	26.8900	+0.074%	341,970	+3.793%
2026-07-10	26.8200	27.2200	26.6100	26.8700	+0.149%	132,277	+3.870%
2026-07-09	26.3600	26.8700	26.3600	26.8300	+2.444%	203,919	+4.025%
2026-07-08	26.6200	26.7250	26.1300	26.1900	-1.984%	288,738	+6.567%
2026-07-07	27.2600	27.3400	26.5900	26.7200	-1.765%	306,236	+4.454%
2026-07-06	27.4200	27.8500	27.0000	27.2000	-1.414%	279,928	+2.610%
2026-07-02	28.6200	28.7200	27.5500	27.5900	-3.430%	219,824	+1.160%
2026-07-01	28.4500	29.0600	28.3100	28.5700	+0.634%	548,964	-2.310%
2026-06-30	28.4500	28.5800	28.0600	28.3900	-0.526%	214,655	-1.691%
2026-06-29	28.9700	29.2300	28.2500	28.5400	-2.025%	510,855	-2.207%
2026-06-26	28.5300	29.2900	28.4500	29.1300	+2.498%	1,259,315	-4.188%
2026-06-25	28.2600	28.7100	28.0900	28.4200	+0.566%	337,056	-1.795%
2026-06-24	28.2900	28.6350	28.0600	28.2600	+0.035%	342,165	-1.238%
2026-06-23	28.0100	28.3600	27.7800	28.2500	+1.546%	243,991	-1.204%
2026-06-22	27.6000	27.9720	27.5800	27.8200	+0.797%	258,258	+0.324%
2026-06-18	27.6300	28.0000	27.2700	27.6000	+1.322%	494,384	+1.123%
2026-06-17	27.8600	28.5300	26.9500	27.2400	-2.366%	548,382	+2.460%
2026-06-16	28.2100	28.5500	27.5350	27.9000	+0.252%	308,861	+0.036%
2026-06-15	28.6900	28.9900	27.7000	27.8300	-2.488%	178,156	+0.287%
2026-06-12	28.4600	28.6500	28.2400	28.5400	+0.991%	279,706	-2.207%
2026-06-11	27.9900	28.3950	27.6300	28.2600	+1.145%	182,303	-1.238%
2026-06-10	27.8500	28.4600	27.7700	27.9400	+1.049%	143,812	-0.107%
2026-06-09	27.6300	28.3599	27.4100	27.6500	+0.839%	271,955	+0.940%
2026-06-08	27.3500	27.8800	27.3500	27.4200	+0.550%	159,691	+1.787%
2026-06-05	27.1400	27.5199	27.1400	27.2700	+0.479%	281,089	+2.347%
2026-06-04	26.4000	27.1700	26.1950	27.1400	+4.990%	168,414	+2.837%
2026-06-03	26.6800	26.8300	25.8000	25.8500	-3.724%	189,574	+7.969%
2026-06-02	26.4100	27.0700	26.3500	26.8500	+0.713%	218,169	+3.948%
2026-06-01	27.0400	27.1250	26.5600	26.6600	-2.309%	224,472	+4.689%
2026-05-29	26.9400	27.4500	26.9400	27.2900	+0.590%	328,528	+2.272%
2026-05-28	26.8600	27.1500	26.4300	27.1300	+0.481%	147,856	+2.875%
2026-05-27	27.1300	27.3400	26.7700	27.0000	+0.037%	270,913	+3.370%
2026-05-26	26.3100	27.0100	26.3100	26.9900	+3.055%	257,525	+3.409%
2026-05-22	26.1500	26.4300	26.0450	26.1900	+0.422%	184,513	+6.567%
2026-05-21	25.6500	26.1400	25.3500	26.0800	+1.085%	210,492	+7.017%
2026-05-20	25.1100	25.8500	24.9250	25.8000	+3.035%	234,769	+8.178%
2026-05-19	25.3300	25.3950	24.8000	25.0400	-0.199%	171,861	+11.462%
2026-05-18	24.6000	25.2450	24.6000	25.0900	+2.534%	225,583	+11.240%
2026-05-15	25.0100	25.0100	24.3750	24.4700	-2.354%	228,100	+14.058%
2026-05-14	25.1600	25.6100	25.0500	25.0600	+0.360%	242,329	+11.373%
2026-05-13	25.2700	25.4900	24.6650	24.9700	-1.693%	316,527	+11.774%
2026-05-12	25.4700	25.7650	24.7600	25.4000	-0.936%	491,326	+9.882%
2026-05-11	26.3700	26.4650	25.5200	25.6400	-2.805%	237,418	+8.853%
2026-05-08	26.2100	26.5600	26.1500	26.3800	+0.649%	174,979	+5.800%
2026-05-07	26.6100	26.7100	26.1000	26.2100	-1.132%	169,773	+6.486%
2026-05-06	26.4900	27.1600	26.4050	26.5100	+1.145%	255,889	+5.281%
2026-05-05	25.7800	26.4700	25.6700	26.2100	+1.984%	167,337	+6.486%
2026-05-04	25.9300	26.1900	25.6700	25.7000	-1.646%	198,003	+8.599%
2026-05-01	25.8700	26.2500	25.5300	26.1300	+1.083%	172,907	+6.812%
2026-04-30	25.7100	26.0600	25.6600	25.8500	+0.194%	226,616	+7.969%
2026-04-29	26.2200	26.2500	25.7250	25.8000	-2.457%	246,488	+8.178%
2026-04-28	26.4600	26.7800	26.2600	26.4500	+0.494%	202,391	+5.520%
2026-04-27	26.2900	26.8800	26.1900	26.3200	+0.076%	416,317	+6.041%
2026-04-24	26.0200	26.6000	26.0200	26.3000	+0.574%	356,979	+6.122%
2026-04-23	26.3500	27.3600	25.6200	26.1500	-2.716%	480,373	+6.730%
2026-04-22	27.6200	27.6250	26.7800	26.8800	-2.112%	357,989	+3.832%
2026-04-21	28.1200	28.2500	27.3300	27.4600	-2.555%	290,063	+1.639%
2026-04-20	27.7850	28.4000	27.6600	28.1800	+0.823%	257,880	-0.958%
2026-04-17	27.6300	28.4300	27.6050	27.9500	+2.231%	269,845	-0.143%
2026-04-16	27.4900	27.5100	27.0800	27.3400	+0.110%	190,371	+2.085%
2026-04-15	27.5200	27.6500	26.9200	27.3100	+2.631%	504,775	+2.197%
2026-04-14	26.5900	26.7600	26.2600	26.6100	+0.075%	208,957	+4.885%
2026-04-13	26.3900	26.7600	26.3000	26.5900	+0.302%	298,561	+4.964%
2026-04-10	26.9700	26.9800	26.3850	26.5100	-1.851%	203,996	+5.281%
2026-04-09	26.5200	27.2050	26.4300	27.0100	+1.199%	477,215	+3.332%
2026-04-08	26.7200	27.2600	26.5100	26.6900	+2.812%	423,610	+4.571%
2026-04-07	25.7600	26.1200	25.6000	25.9600	+0.542%	533,103	+7.512%
2026-04-06	25.5000	25.8500	25.2900	25.8200	+1.017%	298,063	+8.095%
2026-04-02	25.0000	25.5850	24.8300	25.5600	+0.828%	146,587	+9.194%
2026-04-01	25.0900	25.7900	25.0500	25.3500	+1.930%	244,771	+10.099%
2026-03-31	24.9200	25.1800	24.5500	24.8700	+1.345%	243,393	+12.224%
2026-03-30	24.7600	24.8400	24.4100	24.5400	+0.122%	211,712	+13.733%
2026-03-27	24.6700	24.8800	24.2750	24.5100	-1.408%	235,853	+13.872%
2026-03-26	24.8500	25.0700	24.6000	24.8600	-0.639%	359,416	+12.269%
2026-03-25	24.8700	25.2600	24.6600	25.0200	+1.501%	198,355	+11.551%
2026-03-24	24.1900	25.0600	24.1900	24.6500	+0.901%	316,796	+13.225%
2026-03-23	24.8100	25.3000	24.3750	24.4300	+1.707%	493,748	+14.245%
2026-03-20	24.2800	24.4000	23.8450	24.0200	-1.274%	688,647	+16.195%
2026-03-19	23.8600	24.5000	23.5000	24.3300	+1.291%	322,767	+14.714%
2026-03-18	24.3900	24.3900	23.8500	24.0200	-1.839%	332,489	+16.195%
2026-03-17	24.7500	25.0900	24.2050	24.4700	0.000%	233,781	+14.058%
2026-03-16	24.5300	24.7750	24.2500	24.4700	+0.866%	191,251	+14.058%
2026-03-13	24.6200	24.6600	24.1050	24.2600	-0.939%	285,229	+15.045%
2026-03-12	24.0100	24.6200	23.8900	24.4900	+0.123%	254,345	+13.965%
2026-03-11	24.6800	24.9100	23.9700	24.4600	-1.807%	305,417	+14.105%
2026-03-10	24.9100	25.8100	24.5000	24.9100	-0.280%	333,821	+12.043%
2026-03-09	24.8000	25.2000	24.0500	24.9800	-1.187%	425,879	+11.729%
2026-03-06	24.9800	25.3400	24.2200	25.2800	-0.902%	343,726	+10.403%
2026-03-05	25.4800	25.6550	24.9300	25.5100	-1.239%	220,984	+9.408%
2026-03-04	25.5300	26.0800	25.1000	25.8300	+1.733%	231,297	+8.053%
2026-03-03	24.8500	25.4500	24.1800	25.3900	+0.118%	262,711	+9.925%
2026-03-02	24.8200	25.9700	24.3800	25.3600	-0.354%	308,139	+10.055%
2026-02-27	25.6700	25.9950	24.9800	25.4500	-3.342%	469,656	+9.666%
2026-02-26	26.5900	27.2400	25.9750	26.3300	-0.454%	234,740	+6.001%
2026-02-25	25.6800	26.5550	25.3900	26.4500	+4.216%	245,225	+5.520%
2026-02-24	25.0200	25.4300	24.6200	25.3800	+1.439%	282,760	+9.968%
2026-02-23	26.3500	26.7700	24.7750	25.0200	-5.621%	415,000	+11.551%
2026-02-20	26.4100	26.6900	25.7800	26.5100	+0.227%	210,318	+5.281%
2026-02-19	26.1800	26.4900	26.0700	26.4500	+0.570%	266,509	+5.520%
2026-02-18	26.4000	27.0800	25.9350	26.3000	-0.417%	347,500	+6.122%
2026-02-17	26.3700	26.8900	26.1244	26.4100	+0.571%	270,348	+5.680%
2026-02-13	26.0200	26.4250	25.4200	26.2600	+0.613%	259,421	+6.283%
2026-02-12	27.0000	27.1000	25.6550	26.1000	-2.466%	267,065	+6.935%
2026-02-11	26.9700	27.3825	26.2000	26.7600	-0.112%	317,754	+4.297%
2026-02-10	27.2800	27.4500	26.4000	26.7900	-1.544%	249,532	+4.181%
2026-02-09	27.4000	27.6592	27.1100	27.2100	-1.342%	289,656	+2.573%
2026-02-06	27.3600	27.7500	27.1600	27.5800	+1.584%	344,962	+1.197%
2026-02-05	27.3300	27.9700	26.9300	27.1500	-1.021%	345,697	+2.799%
2026-02-04	27.6500	28.4100	27.4100	27.4300	-0.218%	408,541	+1.750%
2026-02-03	27.3000	28.3800	27.0050	27.4900	+0.807%	334,068	+1.528%
2026-02-02	26.9500	27.8000	26.8700	27.2700	+1.906%	468,442	+2.347%
2026-01-30	26.4100	26.9400	26.2600	26.7600	+0.829%	584,659	+4.297%
2026-01-29	25.9200	26.5800	25.5400	26.5400	+2.709%	508,757	+5.162%
2026-01-28	26.0700	26.2650	25.5900	25.8400	-1.072%	416,630	+8.011%
2026-01-27	26.4300	26.6700	25.8000	26.1200	-0.722%	453,077	+6.853%
2026-01-26	26.8000	26.8100	26.1300	26.3100	-2.157%	544,888	+6.081%
2026-01-23	27.8800	27.8800	26.7200	26.8900	-3.551%	766,489	+3.793%
2026-01-22	26.3000	29.2600	26.3000	27.8800	+16.022%	1,681,039	+0.108%
2026-01-21	22.8300	24.2800	22.8300	24.0300	+6.800%	644,353	+16.146%
2026-01-20	22.1700	22.8800	22.1200	22.5000	-1.489%	391,469	+24.044%
2026-01-16	22.8500	23.2100	22.5231	22.8400	+0.528%	329,128	+22.198%
2026-01-15	21.7900	22.8200	21.7900	22.7200	+3.839%	370,010	+22.843%
2026-01-14	21.8400	22.0600	21.5500	21.8800	+1.062%	164,098	+27.559%
2026-01-13	21.9700	21.9752	21.5000	21.6500	-0.184%	256,891	+28.915%
2026-01-12	21.7700	22.0900	21.5500	21.6900	-1.319%	197,535	+28.677%
2026-01-09	22.0000	22.2253	21.7300	21.9800	+0.137%	302,467	+26.979%
2026-01-08	20.9100	22.4100	20.9100	21.9500	+4.974%	379,285	+27.153%
2026-01-07	21.3700	21.4150	20.8700	20.9100	-2.198%	286,416	+33.477%
2026-01-06	21.3900	21.5900	21.2950	21.3800	-0.881%	248,237	+30.543%
2026-01-05	20.8100	21.9000	20.8100	21.5700	+3.453%	287,570	+29.393%
2026-01-02	21.4000	21.4000	20.6101	20.8500	-2.661%	333,496	+33.861%
2025-12-31	21.1000	21.5100	20.8400	21.4200	+1.517%	583,050	+30.299%
2025-12-30	21.2200	21.3700	20.9500	21.1000	-0.566%	285,729	+32.275%
2025-12-29	21.2000	21.3700	20.8850	21.2200	+0.189%	240,625	+31.527%
2025-12-26	21.1600	21.3300	20.8750	21.1800	+0.142%	184,100	+31.775%
2025-12-24	20.8200	21.2100	20.6050	21.1500	+0.714%	164,822	+31.962%
2025-12-23	21.5000	21.5200	21.0000	21.0000	-1.731%	204,052	+32.905%
2025-12-22	21.3900	21.7400	21.2650	21.3700	+0.282%	283,638	+30.604%
2025-12-19	21.5100	21.7700	21.0700	21.3100	-1.068%	1,209,561	+30.971%
2025-12-18	22.1800	22.2200	21.4900	21.5400	-1.644%	286,693	+29.573%
2025-12-17	21.3500	21.9700	21.2400	21.9000	+2.432%	364,108	+27.443%
2025-12-16	21.0100	21.5500	20.9200	21.3800	+0.849%	334,190	+30.543%
2025-12-15	21.6200	21.8600	21.0700	21.2000	-0.842%	306,750	+31.651%
2025-12-12	21.5900	21.8000	21.1800	21.3800	-0.927%	531,673	+30.543%
2025-12-11	21.4900	21.9550	21.4200	21.5800	-0.093%	361,888	+29.333%
2025-12-10	20.8500	21.7999	20.4900	21.6000	+4.550%	509,152	+29.213%
2025-12-09	20.7400	21.3100	20.5500	20.6600	-0.386%	342,456	+35.092%
2025-12-08	21.1000	21.3000	20.6300	20.7400	-1.144%	632,657	+34.571%
2025-12-05	21.4100	21.6400	20.9350	20.9800	-2.825%	365,002	+33.031%
2025-12-04	20.6600	21.6400	20.6600	21.5900	+4.098%	866,170	+29.273%
2025-12-03	19.9500	20.8700	19.7700	20.7400	+4.378%	654,449	+34.571%
2025-12-02	19.7600	20.2500	19.6500	19.8700	+0.557%	585,731	+40.463%
2025-12-01	18.8200	19.7950	18.8200	19.7600	+4.164%	483,823	+41.245%
2025-11-28	18.8400	19.1300	18.8200	18.9700	+0.370%	342,224	+47.127%
2025-11-26	18.5800	19.1200	18.5800	18.9000	+0.908%	505,097	+47.672%
2025-11-25	18.3000	19.0300	18.3000	18.7300	+2.518%	626,355	+49.012%
2025-11-24	17.8600	18.4600	17.7500	18.2700	+1.726%	655,187	+52.764%
2025-11-21	17.1400	18.2800	17.1200	17.9600	+5.152%	497,090	+55.401%
2025-11-20	17.2000	17.5000	16.9000	17.0800	+0.235%	490,870	+63.407%
2025-11-19	16.7600	17.0750	16.6350	17.0400	+1.731%	407,878	+63.791%
2025-11-18	15.6200	16.7900	15.5800	16.7500	+6.013%	531,212	+66.627%
2025-11-17	16.5900	16.7700	15.6600	15.8000	-5.162%	752,054	+76.646%
2025-11-14	16.3600	16.7550	16.2000	16.6600	+1.462%	407,444	+67.527%
2025-11-13	16.4000	16.7700	16.3000	16.4200	+0.122%	493,119	+69.976%
2025-11-12	16.4500	16.9650	16.3850	16.4000	-0.365%	418,800	+70.183%
2025-11-11	16.3300	16.7000	16.0970	16.4600	+0.858%	407,939	+69.563%
2025-11-10	16.6500	16.8500	16.1100	16.3200	-1.568%	439,881	+71.017%
2025-11-07	16.2700	16.8500	16.2400	16.5800	+1.718%	607,028	+68.335%
2025-11-06	16.4600	16.5900	16.0700	16.3000	-1.332%	557,735	+71.227%
2025-11-05	16.3500	17.0000	16.2201	16.5200	+1.225%	571,698	+68.947%
2025-11-04	16.4500	16.6900	15.0300	16.3200	-2.915%	733,697	+71.017%
2025-11-03	16.7300	16.8400	16.4400	16.8100	+0.358%	429,881	+66.032%
2025-10-31	16.5900	16.7800	16.1700	16.7500	-0.060%	419,436	+66.627%
2025-10-30	16.5000	16.9300	16.4600	16.7600	+0.600%	509,192	+66.527%
2025-10-29	17.4500	17.6100	16.5300	16.6600	-5.233%	561,904	+67.527%
2025-10-28	17.6300	17.9400	17.4950	17.5800	-0.902%	465,932	+58.760%
2025-10-27	17.4400	17.9100	17.2400	17.7400	+1.779%	527,827	+57.328%
2025-10-24	17.0700	17.5000	16.9200	17.4300	+2.832%	814,377	+60.126%
2025-10-23	17.5000	18.2000	16.7800	16.9500	-12.539%	1,403,258	+64.661%
2025-10-22	19.5400	19.6750	19.0700	19.3800	-0.411%	457,186	+44.014%
2025-10-21	19.4300	19.6200	19.3300	19.4600	-0.307%	220,272	+43.422%
2025-10-20	19.0100	19.5400	18.9700	19.5200	+3.390%	280,908	+42.982%
2025-10-17	18.8700	19.1500	18.6800	18.8800	+1.889%	409,312	+47.828%
2025-10-16	20.1400	20.1550	18.3600	18.5300	-8.854%	490,814	+50.621%
2025-10-15	21.3800	21.3950	20.2510	20.3300	-4.329%	283,813	+37.285%
2025-10-14	20.5100	21.4150	20.4700	21.2500	+2.806%	238,381	+31.341%
2025-10-13	20.6900	20.7800	20.3500	20.6700	+2.175%	272,021	+35.027%
2025-10-10	20.7600	21.5000	20.2000	20.2300	-3.483%	429,642	+37.963%
2025-10-09	20.9300	21.0650	20.6600	20.9600	0.000%	336,947	+33.158%
2025-10-08	21.6100	21.6100	20.7900	20.9600	-2.193%	273,343	+33.158%
2025-10-07	21.5900	22.1900	21.3100	21.4300	-0.464%	402,535	+30.238%
2025-10-06	21.2800	21.5800	20.9800	21.5300	+2.719%	446,357	+29.633%
2025-10-03	20.2300	21.1400	20.1800	20.9600	+4.175%	403,923	+33.158%
2025-10-02	20.2000	20.2900	19.8800	20.1200	-0.396%	222,176	+38.718%
2025-10-01	20.2100	20.9100	19.9000	20.2000	-0.099%	341,697	+38.168%
2025-09-30	20.1500	20.3750	19.6400	20.2200	+0.149%	332,792	+38.032%
2025-09-29	20.9900	20.9900	20.1400	20.1900	-3.258%	381,717	+38.237%
2025-09-26	21.0600	21.2550	20.8350	20.8700	-0.949%	278,774	+33.733%
2025-09-25	21.2500	21.3700	20.9500	21.0700	-1.173%	290,434	+32.463%
2025-09-24	21.3200	21.4600	21.0300	21.3200	+0.282%	638,993	+30.910%
2025-09-23	21.1700	21.6100	20.9900	21.2600	+0.758%	614,864	+31.279%
2025-09-22	21.0100	21.2800	20.7300	21.1000	-0.331%	454,183	+32.275%
2025-09-19	21.3700	21.4100	20.7800	21.1700	-1.167%	1,649,776	+31.838%
2025-09-18	20.5900	21.4500	20.5900	21.4200	+4.539%	520,157	+30.299%
2025-09-17	20.4200	21.1750	20.3400	20.4900	+0.737%	632,305	+36.213%
2025-09-16	20.3800	20.5300	20.0350	20.3400	-0.635%	530,546	+37.217%
2025-09-15	20.4700	20.4850	20.1150	20.4700	+1.037%	414,596	+36.346%
2025-09-12	20.4200	20.4800	20.0950	20.2600	-1.363%	430,969	+37.759%
2025-09-11	19.7200	20.5900	19.4600	20.5400	+4.689%	807,586	+35.881%
2025-09-10	19.4500	19.7850	19.3550	19.6200	+0.719%	329,839	+42.253%
2025-09-09	19.6800	19.9800	19.4500	19.4800	-1.666%	294,030	+43.275%
2025-09-08	19.8200	19.8510	19.3310	19.8100	-0.050%	385,488	+40.888%
2025-09-05	20.0000	20.3550	19.6900	19.8200	-0.602%	337,882	+40.817%
2025-09-04	19.6500	19.9600	19.5600	19.9400	+1.735%	201,339	+39.970%
2025-09-03	19.4300	19.7700	19.3100	19.6000	+0.564%	475,429	+42.398%
2025-09-02	19.0900	19.5100	18.8950	19.4900	+0.360%	419,012	+43.202%
2025-08-29	19.3200	19.5100	19.2300	19.4200	+0.883%	322,643	+43.718%
2025-08-28	19.5700	19.5700	19.0700	19.2500	-0.875%	251,906	+44.987%
2025-08-27	19.3100	19.5650	19.1050	19.4200	+0.310%	398,493	+43.718%
2025-08-26	19.3000	19.4954	19.1300	19.3600	0.000%	395,025	+44.163%
2025-08-25	19.0200	19.4900	18.8313	19.3600	+1.097%	505,620	+44.163%
2025-08-22	17.9100	19.4300	17.9100	19.1500	+7.645%	724,836	+45.744%
2025-08-21	18.0500	18.2400	17.7800	17.7900	-2.467%	497,419	+56.886%
2025-08-20	18.3800	18.5400	18.0200	18.2400	-0.870%	587,485	+53.015%
2025-08-19	18.2300	18.4600	18.0200	18.4000	+1.210%	687,863	+51.685%
2025-08-18	17.9200	18.2350	17.5700	18.1800	+0.832%	951,911	+53.520%
2025-08-15	18.5300	18.5300	17.7900	18.0300	-2.117%	940,717	+54.798%
2025-08-14	17.7600	18.5200	17.7501	18.4200	+1.656%	503,878	+51.520%
2025-08-13	17.6700	18.2200	17.4550	18.1200	+3.425%	616,979	+54.029%
2025-08-12	16.8800	17.5400	16.8400	17.5200	+4.973%	772,112	+59.304%
2025-08-11	16.6900	16.7500	16.4200	16.6900	+0.180%	553,823	+67.226%
2025-08-08	16.2800	16.6900	16.0100	16.6600	+2.334%	362,026	+67.527%
2025-08-07	16.7400	16.7500	16.1350	16.2800	-1.453%	527,572	+71.437%
2025-08-06	16.4200	16.5700	16.1250	16.5200	+0.855%	677,318	+68.947%
2025-08-05	16.4900	16.5550	15.9650	16.3800	-0.667%	491,119	+70.391%
2025-08-04	15.9700	16.5600	15.7850	16.4900	+3.321%	500,012	+69.254%
2025-08-01	15.8400	16.0000	15.4700	15.9600	-0.808%	963,874	+74.875%
2025-07-31	16.1800	16.4400	15.8600	16.0900	-1.650%	662,740	+73.462%
2025-07-30	16.5400	16.7300	16.2200	16.3600	-0.608%	692,502	+70.599%
2025-07-29	16.7200	16.7450	16.2700	16.4600	-0.664%	508,934	+69.563%
2025-07-28	16.2500	16.6300	15.7400	16.5700	+1.969%	759,786	+68.437%
2025-07-25	16.9000	16.9000	16.1300	16.2500	-4.017%	1,091,582	+71.754%
2025-07-24	20.4400	20.4400	16.5850	16.9300	-21.219%	2,032,140	+64.855%
2025-07-23	21.4600	21.5700	21.0800	21.4900	+0.656%	563,206	+29.874%
2025-07-22	21.5500	21.6400	21.3400	21.3500	-0.466%	357,659	+30.726%
2025-07-21	21.7700	21.8650	21.4300	21.4500	-0.093%	396,280	+30.117%
2025-07-18	21.4600	21.6490	21.1200	21.4700	+0.327%	251,480	+29.995%
2025-07-17	21.0400	21.5450	21.0000	21.4000	+1.614%	218,484	+30.421%
2025-07-16	21.1700	21.1900	20.5100	21.0600	+0.190%	263,471	+32.526%
2025-07-15	21.6200	21.6650	21.0200	21.0200	-2.955%	361,453	+32.778%
2025-07-14	21.0300	21.6800	21.0300	21.6600	+3.094%	236,100	+28.855%
2025-07-11	21.0900	21.2250	20.9550	21.0100	-1.408%	229,365	+32.842%
2025-07-10	21.2100	21.4800	21.0050	21.3100	+0.282%	290,047	+30.971%
2025-07-09	21.3000	21.3000	20.8880	21.2500	+0.759%	364,391	+31.341%
2025-07-08	20.4500	21.3750	20.4350	21.0900	+3.332%	378,005	+32.338%
2025-07-07	21.0500	21.2100	20.3300	20.4100	-2.016%	670,903	+36.747%
2025-07-03	20.6600	20.9700	20.6000	20.8300	+1.264%	270,978	+33.989%
2025-07-02	20.5000	20.7800	20.3250	20.5700	+1.181%	549,218	+35.683%
2025-07-01	19.3300	20.7800	19.3300	20.3300	+4.363%	763,802	+37.285%
2025-06-30	18.7400	19.7200	18.6950	19.4800	+4.957%	972,562	+43.275%
2025-06-27	18.9200	19.0550	18.5300	18.5600	-1.695%	1,242,773	+50.377%
2025-06-26	18.3600	18.9050	18.3000	18.8800	+2.860%	267,805	+47.828%
2025-06-25	18.5100	18.5800	18.2400	18.3550	-0.837%	368,519	+52.057%
2025-06-24	18.0000	18.7000	18.0000	18.5100	+4.399%	661,065	+50.783%
2025-06-23	17.2000	17.7400	17.0700	17.7300	+2.902%	380,030	+57.417%
2025-06-20	17.1700	17.3500	17.0000	17.2300	+1.712%	939,933	+61.985%
2025-06-18	16.7100	17.0800	16.7100	16.9400	+1.376%	410,133	+64.758%
2025-06-17	17.0100	17.2700	16.6800	16.7100	-3.018%	368,020	+67.026%
2025-06-16	18.0200	18.0200	17.1800	17.2300	-1.935%	301,217	+61.985%
2025-06-13	17.7600	17.8900	17.5100	17.5700	-2.875%	281,660	+58.850%
2025-06-12	18.4800	18.5500	18.0800	18.0900	-2.899%	277,641	+54.284%
2025-06-11	18.7900	19.0800	18.5450	18.6300	-0.693%	270,556	+49.812%
2025-06-10	18.0300	18.9500	18.0300	18.7600	+6.109%	499,100	+48.774%
2025-06-09	17.4500	17.7200	17.3700	17.6800	+2.020%	236,390	+57.862%
2025-06-06	17.1200	17.3500	16.9900	17.3300	+3.155%	173,026	+61.050%
2025-06-05	17.1400	17.2199	16.7600	16.8000	-2.041%	192,501	+66.131%
2025-06-04	17.3200	17.3800	17.0100	17.1500	-1.096%	234,329	+62.741%
2025-06-03	16.9200	17.4850	16.7050	17.3400	+2.301%	310,032	+60.957%
2025-06-02	17.5700	17.5700	16.9150	16.9500	-3.693%	386,736	+64.661%
2025-05-30	17.5200	17.7500	17.2900	17.6000	0.000%	342,853	+58.580%
2025-05-29	17.3800	17.6550	17.1750	17.6000	+1.617%	208,174	+58.580%
2025-05-28	17.7700	17.8500	17.3000	17.3200	-2.751%	193,453	+61.143%
2025-05-27	17.7200	17.8500	17.3700	17.8100	+1.946%	179,631	+56.710%
2025-05-23	17.1100	17.6000	17.0100	17.4700	-0.342%	209,796	+59.760%
2025-05-22	17.5400	17.8500	17.4600	17.5300	-0.736%	192,222	+59.213%
2025-05-21	18.2200	18.2200	17.6300	17.6600	-4.592%	257,832	+58.041%
2025-05-20	18.5600	18.6600	18.4000	18.5100	-0.751%	206,943	+50.783%
2025-05-19	18.4600	18.6900	18.4250	18.6500	-0.639%	168,295	+49.651%
2025-05-16	19.0200	19.1100	18.6950	18.7700	-1.831%	266,024	+48.695%
2025-05-15	19.2600	19.3000	19.0750	19.1200	-0.727%	163,517	+45.973%
2025-05-14	19.2500	19.4500	19.2300	19.2600	-0.465%	221,205	+44.912%
2025-05-13	19.3700	19.4400	19.1500	19.3500	+0.519%	187,350	+44.238%
2025-05-12	19.1700	19.5800	19.1200	19.2500	+4.449%	242,347	+44.987%
2025-05-09	18.4300	18.5500	18.3217	18.4300	+0.054%	177,873	+51.438%
2025-05-08	18.1800	18.4800	18.0000	18.4200	+2.333%	265,430	+51.520%
2025-05-07	18.4200	18.5000	17.9900	18.0000	-1.478%	290,816	+55.056%
2025-05-06	18.0400	18.3600	17.8750	18.2700	-0.218%	230,771	+52.764%
2025-05-05	18.1900	18.5650	17.9700	18.3100	-1.027%	260,360	+52.430%
2025-05-02	18.3300	18.7000	18.1600	18.5000	+2.550%	419,989	+50.865%
2025-05-01	17.9200	18.1500	17.7700	18.0400	+0.501%	362,235	+54.712%
2025-04-30	18.0100	18.2400	17.7100	17.9500	-1.319%	413,580	+55.487%
2025-04-29	17.8500	18.2400	17.4500	18.1900	+1.734%	504,286	+53.436%
2025-04-28	17.7500	17.9400	17.3000	17.8800	+0.789%	633,181	+56.096%
2025-04-25	18.6500	18.6700	16.8450	17.7400	-5.538%	722,124	+57.328%
2025-04-24	20.5500	20.8000	18.2300	18.7800	-11.373%	1,245,006	+48.616%
2025-04-23	21.3900	21.8700	20.7350	21.1900	+1.631%	395,859	+31.713%
2025-04-22	20.2900	20.9500	19.9200	20.8500	+3.886%	622,821	+33.861%
2025-04-21	20.1100	20.2500	19.9200	20.0700	-1.084%	459,186	+39.063%
2025-04-17	20.3500	20.3900	19.9400	20.2900	+0.945%	481,328	+37.555%
2025-04-16	19.8700	20.4200	19.6000	20.1000	+0.651%	510,315	+38.856%
2025-04-15	19.9000	20.1900	19.2900	19.9700	+2.885%	238,434	+39.760%
2025-04-14	19.2000	19.5300	18.7600	19.4100	+2.319%	301,326	+43.792%
2025-04-11	19.0300	19.3000	18.4601	18.9700	-1.659%	370,150	+47.127%

document.getElementById("jlYkZJ").onerror = function(){this.style.display='none';}; .dark-mode .bsGBP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsGBP1{ color: #333333; background-color: white; border: 2px solid #333333; }EGBNEagle Bancorp Incstock NASDAQ

EGBN
Eagle Bancorp Inc
stock NASDAQ