Dark

EGBN
Eagle Bancorp Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:53 PM EDT

28.78USD+0.017%(0.00)177,326

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.78)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

28.39USD-0.456%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	28.7100	29.1200	28.520000	28.8000	+0.069%	177,326	0.000%
2026-08-13	28.8700	29.1300	28.680000	28.7800	+0.070%	241,026	+0.069%
2026-08-12	28.4900	28.8500	28.270000	28.7600	+1.303%	260,836	+0.139%
2026-08-11	27.6300	28.5400	27.630000	28.3900	+2.713%	220,177	+1.444%
2026-08-10	27.5500	27.9300	27.475000	27.6400	-0.253%	264,058	+4.197%
2026-08-07	27.8400	27.9900	27.570000	27.7100	-0.538%	162,593	+3.934%
2026-08-06	28.4700	28.5300	27.765000	27.8600	-1.381%	222,615	+3.374%
2026-08-05	28.3800	28.5400	28.025000	28.2500	-0.388%	236,041	+1.947%
2026-08-04	27.8900	28.7100	27.750000	28.3600	+1.795%	284,950	+1.551%
2026-08-03	27.9400	28.4300	27.440000	27.8600	+0.396%	262,127	+3.374%
2026-07-31	27.7300	27.7950	27.180000	27.7500	+0.946%	235,617	+3.784%
2026-07-30	27.9400	28.1400	27.370000	27.4900	-1.434%	309,524	+4.765%
2026-07-29	28.2500	28.6000	27.800000	27.8900	-1.761%	284,768	+3.263%
2026-07-28	28.0800	28.6200	27.680000	28.3900	+0.853%	298,481	+1.444%
2026-07-27	28.5200	28.9900	28.090000	28.1500	-1.020%	294,432	+2.309%
2026-07-24	27.8200	28.6100	27.660000	28.4400	+3.043%	467,749	+1.266%
2026-07-23	24.1000	27.6600	24.035000	27.6000	+2.450%	751,481	+4.348%
2026-07-22	27.2100	27.5100	26.820000	26.9400	-1.174%	233,085	+6.904%
2026-07-21	26.8200	27.3000	26.540000	27.2600	+1.263%	280,497	+5.649%
2026-07-20	27.3500	27.5600	26.715100	26.9200	-1.716%	232,355	+6.984%
2026-07-17	27.5500	27.5800	27.060000	27.3900	-1.404%	286,662	+5.148%
2026-07-16	27.2900	28.0800	27.290000	27.7800	+2.132%	449,044	+3.672%
2026-07-15	27.0200	27.4500	27.000200	27.2000	+1.266%	181,975	+5.882%
2026-07-14	27.0400	27.2050	26.750000	26.8600	-0.112%	188,313	+7.223%
2026-07-13	26.8700	27.1650	26.620000	26.8900	+0.074%	341,970	+7.103%
2026-07-10	26.8200	27.2200	26.610000	26.8700	+0.149%	132,277	+7.183%
2026-07-09	26.3600	26.8700	26.360000	26.8300	+2.444%	203,919	+7.343%
2026-07-08	26.6200	26.7250	26.130000	26.1900	-1.984%	288,738	+9.966%
2026-07-07	27.2600	27.3400	26.590000	26.7200	-1.765%	306,236	+7.784%
2026-07-06	27.4200	27.8500	27.000000	27.2000	-1.414%	279,928	+5.882%
2026-07-02	28.6200	28.7200	27.550000	27.5900	-3.430%	219,824	+4.386%
2026-07-01	28.4500	29.0600	28.310000	28.5700	+0.634%	548,964	+0.805%
2026-06-30	28.4500	28.5800	28.060000	28.3900	-0.526%	214,655	+1.444%
2026-06-29	28.9700	29.2300	28.250000	28.5400	-2.025%	510,855	+0.911%
2026-06-26	28.5300	29.2900	28.450000	29.1300	+2.498%	1,259,315	-1.133%
2026-06-25	28.2600	28.7100	28.090000	28.4200	+0.566%	337,056	+1.337%
2026-06-24	28.2900	28.6350	28.060000	28.2600	+0.035%	342,165	+1.911%
2026-06-23	28.0100	28.3600	27.780000	28.2500	+1.546%	243,991	+1.947%
2026-06-22	27.6000	27.9720	27.580000	27.8200	+0.797%	258,258	+3.523%
2026-06-18	27.6300	28.0000	27.270000	27.6000	+1.322%	494,384	+4.348%
2026-06-17	27.8600	28.5300	26.950000	27.2400	-2.366%	548,382	+5.727%
2026-06-16	28.2100	28.5500	27.535000	27.9000	+0.252%	308,861	+3.226%
2026-06-15	28.6900	28.9900	27.700000	27.8300	-2.488%	178,156	+3.485%
2026-06-12	28.4600	28.6500	28.240000	28.5400	+0.991%	279,706	+0.911%
2026-06-11	27.9900	28.3950	27.630000	28.2600	+1.145%	182,303	+1.911%
2026-06-10	27.8500	28.4600	27.770000	27.9400	+1.049%	143,812	+3.078%
2026-06-09	27.6300	28.3599	27.410000	27.6500	+0.839%	271,955	+4.159%
2026-06-08	27.3500	27.8800	27.350000	27.4200	+0.550%	159,691	+5.033%
2026-06-05	27.1400	27.5199	27.140000	27.2700	+0.479%	281,089	+5.611%
2026-06-04	26.4000	27.1700	26.195000	27.1400	+4.990%	168,414	+6.116%
2026-06-03	26.6800	26.8300	25.800000	25.8500	-3.724%	189,574	+11.412%
2026-06-02	26.4100	27.0700	26.350000	26.8500	+0.713%	218,169	+7.263%
2026-06-01	27.0400	27.1250	26.560000	26.6600	-2.309%	224,472	+8.027%
2026-05-29	26.9400	27.4500	26.940000	27.2900	+0.590%	328,528	+5.533%
2026-05-28	26.8600	27.1500	26.430000	27.1300	+0.481%	147,856	+6.156%
2026-05-27	27.1300	27.3400	26.770000	27.0000	+0.037%	270,913	+6.667%
2026-05-26	26.3100	27.0100	26.310000	26.9900	+3.055%	257,525	+6.706%
2026-05-22	26.1500	26.4300	26.045000	26.1900	+0.422%	184,513	+9.966%
2026-05-21	25.6500	26.1400	25.350000	26.0800	+1.085%	210,492	+10.429%
2026-05-20	25.1100	25.8500	24.925000	25.8000	+3.035%	234,769	+11.628%
2026-05-19	25.3300	25.3950	24.800000	25.0400	-0.199%	171,861	+15.016%
2026-05-18	24.6000	25.2450	24.600000	25.0900	+2.534%	225,583	+14.787%
2026-05-15	25.0100	25.0100	24.375000	24.4700	-2.354%	228,100	+17.695%
2026-05-14	25.1600	25.6100	25.050000	25.0600	+0.360%	242,329	+14.924%
2026-05-13	25.2700	25.4900	24.665000	24.9700	-1.693%	316,527	+15.338%
2026-05-12	25.4700	25.7650	24.760000	25.4000	-0.936%	491,326	+13.386%
2026-05-11	26.3700	26.4650	25.520000	25.6400	-2.805%	237,418	+12.324%
2026-05-08	26.2100	26.5600	26.150000	26.3800	+0.649%	174,979	+9.174%
2026-05-07	26.6100	26.7100	26.100000	26.2100	-1.132%	169,773	+9.882%
2026-05-06	26.4900	27.1600	26.405000	26.5100	+1.145%	255,889	+8.638%
2026-05-05	25.7800	26.4700	25.670000	26.2100	+1.984%	167,337	+9.882%
2026-05-04	25.9300	26.1900	25.670000	25.7000	-1.646%	198,003	+12.062%
2026-05-01	25.8700	26.2500	25.530000	26.1300	+1.083%	172,907	+10.218%
2026-04-30	25.7100	26.0600	25.660000	25.8500	+0.194%	226,616	+11.412%
2026-04-29	26.2200	26.2500	25.725000	25.8000	-2.457%	246,488	+11.628%
2026-04-28	26.4600	26.7800	26.260000	26.4500	+0.494%	202,391	+8.885%
2026-04-27	26.2900	26.8800	26.190000	26.3200	+0.076%	416,317	+9.422%
2026-04-24	26.0200	26.6000	26.020000	26.3000	+0.574%	356,979	+9.506%
2026-04-23	26.3500	27.3600	25.620000	26.1500	-2.716%	480,373	+10.134%
2026-04-22	27.6200	27.6250	26.780000	26.8800	-2.112%	357,989	+7.143%
2026-04-21	28.1200	28.2500	27.330000	27.4600	-2.555%	290,063	+4.880%
2026-04-20	27.7850	28.4000	27.660000	28.1800	+0.823%	257,880	+2.200%
2026-04-17	27.6300	28.4300	27.605000	27.9500	+2.231%	269,845	+3.041%
2026-04-16	27.4900	27.5100	27.080000	27.3400	+0.110%	190,371	+5.340%
2026-04-15	27.5200	27.6500	26.920000	27.3100	+2.631%	504,775	+5.456%
2026-04-14	26.5900	26.7600	26.260000	26.6100	+0.075%	208,957	+8.230%
2026-04-13	26.3900	26.7600	26.300000	26.5900	+0.302%	298,561	+8.311%
2026-04-10	26.9700	26.9800	26.385000	26.5100	-1.851%	203,996	+8.638%
2026-04-09	26.5200	27.2050	26.430000	27.0100	+1.199%	477,215	+6.627%
2026-04-08	26.7200	27.2600	26.510000	26.6900	+2.812%	423,610	+7.906%
2026-04-07	25.7600	26.1200	25.600000	25.9600	+0.542%	533,103	+10.940%
2026-04-06	25.5000	25.8500	25.290000	25.8200	+1.017%	298,063	+11.541%
2026-04-02	25.0000	25.5850	24.830000	25.5600	+0.828%	146,587	+12.676%
2026-04-01	25.0900	25.7900	25.050000	25.3500	+1.930%	244,771	+13.609%
2026-03-31	24.9200	25.1800	24.550000	24.8700	+1.345%	243,393	+15.802%
2026-03-30	24.7600	24.8400	24.410000	24.5400	+0.122%	211,712	+17.359%
2026-03-27	24.6700	24.8800	24.275000	24.5100	-1.408%	235,853	+17.503%
2026-03-26	24.8500	25.0700	24.600000	24.8600	-0.639%	359,416	+15.849%
2026-03-25	24.8700	25.2600	24.660000	25.0200	+1.501%	198,355	+15.108%
2026-03-24	24.1900	25.0600	24.190000	24.6500	+0.901%	316,796	+16.836%
2026-03-23	24.8100	25.3000	24.375000	24.4300	+1.707%	493,748	+17.888%
2026-03-20	24.2800	24.4000	23.845000	24.0200	-1.274%	688,647	+19.900%
2026-03-19	23.8600	24.5000	23.500000	24.3300	+1.291%	322,767	+18.372%
2026-03-18	24.3900	24.3900	23.850000	24.0200	-1.839%	332,489	+19.900%
2026-03-17	24.7500	25.0900	24.205000	24.4700	0.000%	233,781	+17.695%
2026-03-16	24.5300	24.7750	24.250000	24.4700	+0.866%	191,251	+17.695%
2026-03-13	24.6200	24.6600	24.105000	24.2600	-0.939%	285,229	+18.714%
2026-03-12	24.0100	24.6200	23.890000	24.4900	+0.123%	254,345	+17.599%
2026-03-11	24.6800	24.9100	23.970000	24.4600	-1.807%	305,417	+17.743%
2026-03-10	24.9100	25.8100	24.500000	24.9100	-0.280%	333,821	+15.616%
2026-03-09	24.8000	25.2000	24.050000	24.9800	-1.187%	425,879	+15.292%
2026-03-06	24.9800	25.3400	24.220000	25.2800	-0.902%	343,726	+13.924%
2026-03-05	25.4800	25.6550	24.930000	25.5100	-1.239%	220,984	+12.897%
2026-03-04	25.5300	26.0800	25.100000	25.8300	+1.733%	231,297	+11.498%
2026-03-03	24.8500	25.4500	24.180000	25.3900	+0.118%	262,711	+13.430%
2026-03-02	24.8200	25.9700	24.380000	25.3600	-0.354%	308,139	+13.565%
2026-02-27	25.6700	25.9950	24.980000	25.4500	-3.342%	469,656	+13.163%
2026-02-26	26.5900	27.2400	25.975000	26.3300	-0.454%	234,740	+9.381%
2026-02-25	25.6800	26.5550	25.390000	26.4500	+4.216%	245,225	+8.885%
2026-02-24	25.0200	25.4300	24.620000	25.3800	+1.439%	282,760	+13.475%
2026-02-23	26.3500	26.7700	24.775000	25.0200	-5.621%	415,000	+15.108%
2026-02-20	26.4100	26.6900	25.780000	26.5100	+0.227%	210,318	+8.638%
2026-02-19	26.1800	26.4900	26.070000	26.4500	+0.570%	266,509	+8.885%
2026-02-18	26.4000	27.0800	25.935000	26.3000	-0.417%	347,500	+9.506%
2026-02-17	26.3700	26.8900	26.124400	26.4100	+0.571%	270,348	+9.050%
2026-02-13	26.0200	26.4250	25.420000	26.2600	+0.613%	259,421	+9.673%
2026-02-12	27.0000	27.1000	25.655000	26.1000	-2.466%	267,065	+10.345%
2026-02-11	26.9700	27.3825	26.200000	26.7600	-0.112%	317,754	+7.623%
2026-02-10	27.2800	27.4500	26.400000	26.7900	-1.544%	249,532	+7.503%
2026-02-09	27.4000	27.6592	27.110000	27.2100	-1.342%	289,656	+5.843%
2026-02-06	27.3600	27.7500	27.160000	27.5800	+1.584%	344,962	+4.423%
2026-02-05	27.3300	27.9700	26.930000	27.1500	-1.021%	345,697	+6.077%
2026-02-04	27.6500	28.4100	27.410000	27.4300	-0.218%	408,541	+4.995%
2026-02-03	27.3000	28.3800	27.005000	27.4900	+0.807%	334,068	+4.765%
2026-02-02	26.9500	27.8000	26.870000	27.2700	+1.906%	468,442	+5.611%
2026-01-30	26.4100	26.9400	26.260000	26.7600	+0.829%	584,659	+7.623%
2026-01-29	25.9200	26.5800	25.540000	26.5400	+2.709%	508,757	+8.515%
2026-01-28	26.0700	26.2650	25.590000	25.8400	-1.072%	416,630	+11.455%
2026-01-27	26.4300	26.6700	25.800000	26.1200	-0.722%	453,077	+10.260%
2026-01-26	26.8000	26.8100	26.130000	26.3100	-2.157%	544,888	+9.464%
2026-01-23	27.8800	27.8800	26.720000	26.8900	-3.551%	766,489	+7.103%
2026-01-22	26.3000	29.2600	26.300000	27.8800	+16.022%	1,681,039	+3.300%
2026-01-21	22.8300	24.2800	22.830000	24.0300	+6.800%	644,353	+19.850%
2026-01-20	22.1700	22.8800	22.120000	22.5000	-1.489%	391,469	+28.000%
2026-01-16	22.8500	23.2100	22.523100	22.8400	+0.528%	329,128	+26.095%
2026-01-15	21.7900	22.8200	21.790000	22.7200	+3.839%	370,010	+26.761%
2026-01-14	21.8400	22.0600	21.550000	21.8800	+1.062%	164,098	+31.627%
2026-01-13	21.9700	21.9752	21.500000	21.6500	-0.184%	256,891	+33.025%
2026-01-12	21.7700	22.0900	21.550000	21.6900	-1.319%	197,535	+32.780%
2026-01-09	22.0000	22.2253	21.730000	21.9800	+0.137%	302,467	+31.028%
2026-01-08	20.9100	22.4100	20.910000	21.9500	+4.974%	379,285	+31.207%
2026-01-07	21.3700	21.4150	20.870000	20.9100	-2.198%	286,416	+37.733%
2026-01-06	21.3900	21.5900	21.295000	21.3800	-0.881%	248,237	+34.705%
2026-01-05	20.8100	21.9000	20.810000	21.5700	+3.453%	287,570	+33.519%
2026-01-02	21.4000	21.4000	20.610100	20.8500	-2.661%	333,496	+38.129%
2025-12-31	21.1000	21.5100	20.840000	21.4200	+1.517%	583,050	+34.454%
2025-12-30	21.2200	21.3700	20.950000	21.1000	-0.566%	285,729	+36.493%
2025-12-29	21.2000	21.3700	20.885000	21.2200	+0.189%	240,625	+35.721%
2025-12-26	21.1600	21.3300	20.875000	21.1800	+0.142%	184,100	+35.977%
2025-12-24	20.8200	21.2100	20.605000	21.1500	+0.714%	164,822	+36.170%
2025-12-23	21.5000	21.5200	21.000000	21.0000	-1.731%	204,052	+37.143%
2025-12-22	21.3900	21.7400	21.265000	21.3700	+0.282%	283,638	+34.768%
2025-12-19	21.5100	21.7700	21.070000	21.3100	-1.068%	1,209,561	+35.148%
2025-12-18	22.1800	22.2200	21.490000	21.5400	-1.644%	286,693	+33.705%
2025-12-17	21.3500	21.9700	21.240000	21.9000	+2.432%	364,108	+31.507%
2025-12-16	21.0100	21.5500	20.920000	21.3800	+0.849%	334,190	+34.705%
2025-12-15	21.6200	21.8600	21.070000	21.2000	-0.842%	306,750	+35.849%
2025-12-12	21.5900	21.8000	21.180000	21.3800	-0.927%	531,673	+34.705%
2025-12-11	21.4900	21.9550	21.420000	21.5800	-0.093%	361,888	+33.457%
2025-12-10	20.8500	21.7999	20.490000	21.6000	+4.550%	509,152	+33.333%
2025-12-09	20.7400	21.3100	20.550000	20.6600	-0.386%	342,456	+39.400%
2025-12-08	21.1000	21.3000	20.630000	20.7400	-1.144%	632,657	+38.862%
2025-12-05	21.4100	21.6400	20.935000	20.9800	-2.825%	365,002	+37.274%
2025-12-04	20.6600	21.6400	20.660000	21.5900	+4.098%	866,170	+33.395%
2025-12-03	19.9500	20.8700	19.770000	20.7400	+4.378%	654,449	+38.862%
2025-12-02	19.7600	20.2500	19.650000	19.8700	+0.557%	585,731	+44.942%
2025-12-01	18.8200	19.7950	18.820000	19.7600	+4.164%	483,823	+45.749%
2025-11-28	18.8400	19.1300	18.820000	18.9700	+0.370%	342,224	+51.819%
2025-11-26	18.5800	19.1200	18.580000	18.9000	+0.908%	505,097	+52.381%
2025-11-25	18.3000	19.0300	18.300000	18.7300	+2.518%	626,355	+53.764%
2025-11-24	17.8600	18.4600	17.750000	18.2700	+1.726%	655,187	+57.635%
2025-11-21	17.1400	18.2800	17.120000	17.9600	+5.152%	497,090	+60.356%
2025-11-20	17.2000	17.5000	16.900000	17.0800	+0.235%	490,870	+68.618%
2025-11-19	16.7600	17.0750	16.635000	17.0400	+1.731%	407,878	+69.014%
2025-11-18	15.6200	16.7900	15.580000	16.7500	+6.013%	531,212	+71.940%
2025-11-17	16.5900	16.7700	15.660000	15.8000	-5.162%	752,054	+82.278%
2025-11-14	16.3600	16.7550	16.200000	16.6600	+1.462%	407,444	+72.869%
2025-11-13	16.4000	16.7700	16.300000	16.4200	+0.122%	493,119	+75.396%
2025-11-12	16.4500	16.9650	16.385000	16.4000	-0.365%	418,800	+75.610%
2025-11-11	16.3300	16.7000	16.097000	16.4600	+0.858%	407,939	+74.970%
2025-11-10	16.6500	16.8500	16.110000	16.3200	-1.568%	439,881	+76.471%
2025-11-07	16.2700	16.8500	16.240000	16.5800	+1.718%	607,028	+73.703%
2025-11-06	16.4600	16.5900	16.070000	16.3000	-1.332%	557,735	+76.687%
2025-11-05	16.3500	17.0000	16.220100	16.5200	+1.225%	571,698	+74.334%
2025-11-04	16.4500	16.6900	15.030000	16.3200	-2.915%	733,697	+76.471%
2025-11-03	16.7300	16.8400	16.440000	16.8100	+0.358%	429,881	+71.327%
2025-10-31	16.5900	16.7800	16.170000	16.7500	-0.060%	419,436	+71.940%
2025-10-30	16.5000	16.9300	16.460000	16.7600	+0.600%	509,192	+71.838%
2025-10-29	17.4500	17.6100	16.530000	16.6600	-5.233%	561,904	+72.869%
2025-10-28	17.6300	17.9400	17.495000	17.5800	-0.902%	465,932	+63.823%
2025-10-27	17.4400	17.9100	17.240000	17.7400	+1.779%	527,827	+62.345%
2025-10-24	17.0700	17.5000	16.920000	17.4300	+2.832%	814,377	+65.232%
2025-10-23	17.5000	18.2000	16.780000	16.9500	-12.539%	1,403,258	+69.912%
2025-10-22	19.5400	19.6750	19.070000	19.3800	-0.411%	457,186	+48.607%
2025-10-21	19.4300	19.6200	19.330000	19.4600	-0.307%	220,272	+47.996%
2025-10-20	19.0100	19.5400	18.970000	19.5200	+3.390%	280,908	+47.541%
2025-10-17	18.8700	19.1500	18.680000	18.8800	+1.889%	409,312	+52.542%
2025-10-16	20.1400	20.1550	18.360000	18.5300	-8.854%	490,814	+55.424%
2025-10-15	21.3800	21.3950	20.251000	20.3300	-4.329%	283,813	+41.663%
2025-10-14	20.5100	21.4150	20.470000	21.2500	+2.806%	238,381	+35.529%
2025-10-13	20.6900	20.7800	20.350000	20.6700	+2.175%	272,021	+39.332%
2025-10-10	20.7600	21.5000	20.200000	20.2300	-3.483%	429,642	+42.363%
2025-10-09	20.9300	21.0650	20.660000	20.9600	0.000%	336,947	+37.405%
2025-10-08	21.6100	21.6100	20.790000	20.9600	-2.193%	273,343	+37.405%
2025-10-07	21.5900	22.1900	21.310000	21.4300	-0.464%	402,535	+34.391%
2025-10-06	21.2800	21.5800	20.980000	21.5300	+2.719%	446,357	+33.767%
2025-10-03	20.2300	21.1400	20.180000	20.9600	+4.175%	403,923	+37.405%
2025-10-02	20.2000	20.2900	19.880000	20.1200	-0.396%	222,176	+43.141%
2025-10-01	20.2100	20.9100	19.900000	20.2000	-0.099%	341,697	+42.574%
2025-09-30	20.1500	20.3750	19.640000	20.2200	+0.149%	332,792	+42.433%
2025-09-29	20.9900	20.9900	20.140000	20.1900	-3.258%	381,717	+42.645%
2025-09-26	21.0600	21.2550	20.835000	20.8700	-0.949%	278,774	+37.997%
2025-09-25	21.2500	21.3700	20.950000	21.0700	-1.173%	290,434	+36.687%
2025-09-24	21.3200	21.4600	21.030000	21.3200	+0.282%	638,993	+35.084%
2025-09-23	21.1700	21.6100	20.990000	21.2600	+0.758%	614,864	+35.466%
2025-09-22	21.0100	21.2800	20.730000	21.1000	-0.331%	454,183	+36.493%
2025-09-19	21.3700	21.4100	20.780000	21.1700	-1.167%	1,649,776	+36.042%
2025-09-18	20.5900	21.4500	20.590000	21.4200	+4.539%	520,157	+34.454%
2025-09-17	20.4200	21.1750	20.340000	20.4900	+0.737%	632,305	+40.556%
2025-09-16	20.3800	20.5300	20.035000	20.3400	-0.635%	530,546	+41.593%
2025-09-15	20.4700	20.4850	20.115000	20.4700	+1.037%	414,596	+40.694%
2025-09-12	20.4200	20.4800	20.095000	20.2600	-1.363%	430,969	+42.152%
2025-09-11	19.7200	20.5900	19.460000	20.5400	+4.689%	807,586	+40.214%
2025-09-10	19.4500	19.7850	19.355000	19.6200	+0.719%	329,839	+46.789%
2025-09-09	19.6800	19.9800	19.450000	19.4800	-1.666%	294,030	+47.844%
2025-09-08	19.8200	19.8510	19.331000	19.8100	-0.050%	385,488	+45.381%
2025-09-05	20.0000	20.3550	19.690000	19.8200	-0.602%	337,882	+45.308%
2025-09-04	19.6500	19.9600	19.560000	19.9400	+1.735%	201,339	+44.433%
2025-09-03	19.4300	19.7700	19.310000	19.6000	+0.564%	475,429	+46.939%
2025-09-02	19.0900	19.5100	18.895000	19.4900	+0.360%	419,012	+47.768%
2025-08-29	19.3200	19.5100	19.230000	19.4200	+0.883%	322,643	+48.301%
2025-08-28	19.5700	19.5700	19.070000	19.2500	-0.875%	251,906	+49.610%
2025-08-27	19.3100	19.5650	19.105000	19.4200	+0.310%	398,493	+48.301%
2025-08-26	19.3000	19.4954	19.130000	19.3600	0.000%	395,025	+48.760%
2025-08-25	19.0200	19.4900	18.831300	19.3600	+1.097%	505,620	+48.760%
2025-08-22	17.9100	19.4300	17.910000	19.1500	+7.645%	724,836	+50.392%
2025-08-21	18.0500	18.2400	17.780000	17.7900	-2.467%	497,419	+61.889%
2025-08-20	18.3800	18.5400	18.020000	18.2400	-0.870%	587,485	+57.895%
2025-08-19	18.2300	18.4600	18.020000	18.4000	+1.210%	687,863	+56.522%
2025-08-18	17.9200	18.2350	17.570000	18.1800	+0.832%	951,911	+58.416%
2025-08-15	18.5300	18.5300	17.790000	18.0300	-2.117%	940,717	+59.734%
2025-08-14	17.7600	18.5200	17.750100	18.4200	+1.656%	503,878	+56.352%
2025-08-13	17.6700	18.2200	17.455000	18.1200	+3.425%	616,979	+58.940%
2025-08-12	16.8800	17.5400	16.840000	17.5200	+4.973%	772,112	+64.384%
2025-08-11	16.6900	16.7500	16.420000	16.6900	+0.180%	553,823	+72.558%
2025-08-08	16.2800	16.6900	16.010000	16.6600	+2.334%	362,026	+72.869%
2025-08-07	16.7400	16.7500	16.135000	16.2800	-1.453%	527,572	+76.904%
2025-08-06	16.4200	16.5700	16.125000	16.5200	+0.855%	677,318	+74.334%
2025-08-05	16.4900	16.5550	15.965000	16.3800	-0.667%	491,119	+75.824%
2025-08-04	15.9700	16.5600	15.785000	16.4900	+3.321%	500,012	+74.651%
2025-08-01	15.8400	16.0000	15.470000	15.9600	-0.808%	963,874	+80.451%
2025-07-31	16.1800	16.4400	15.860000	16.0900	-1.650%	662,740	+78.993%
2025-07-30	16.5400	16.7300	16.220000	16.3600	-0.608%	692,502	+76.039%
2025-07-29	16.7200	16.7450	16.270000	16.4600	-0.664%	508,934	+74.970%
2025-07-28	16.2500	16.6300	15.740000	16.5700	+1.969%	759,786	+73.808%
2025-07-25	16.9000	16.9000	16.130000	16.2500	-4.017%	1,091,582	+77.231%
2025-07-24	20.4400	20.4400	16.585000	16.9300	-21.219%	2,032,140	+70.112%
2025-07-23	21.4600	21.5700	21.080000	21.4900	+0.656%	563,206	+34.016%
2025-07-22	21.5500	21.6400	21.340000	21.3500	-0.466%	357,659	+34.895%
2025-07-21	21.7700	21.8650	21.430000	21.4500	-0.093%	396,280	+34.266%
2025-07-18	21.4600	21.6490	21.120000	21.4700	+0.327%	251,480	+34.141%
2025-07-17	21.0400	21.5450	21.000000	21.4000	+1.614%	218,484	+34.579%
2025-07-16	21.1700	21.1900	20.510000	21.0600	+0.190%	263,471	+36.752%
2025-07-15	21.6200	21.6650	21.020000	21.0200	-2.955%	361,453	+37.012%
2025-07-14	21.0300	21.6800	21.030000	21.6600	+3.094%	236,100	+32.964%
2025-07-11	21.0900	21.2250	20.955000	21.0100	-1.408%	229,365	+37.078%
2025-07-10	21.2100	21.4800	21.005000	21.3100	+0.282%	290,047	+35.148%
2025-07-09	21.3000	21.3000	20.888000	21.2500	+0.759%	364,391	+35.529%
2025-07-08	20.4500	21.3750	20.435000	21.0900	+3.332%	378,005	+36.558%
2025-07-07	21.0500	21.2100	20.330000	20.4100	-2.016%	670,903	+41.107%
2025-07-03	20.6600	20.9700	20.600000	20.8300	+1.264%	270,978	+38.262%
2025-07-02	20.5000	20.7800	20.325000	20.5700	+1.181%	549,218	+40.010%
2025-07-01	19.3300	20.7800	19.330000	20.3300	+4.363%	763,802	+41.663%
2025-06-30	18.7400	19.7200	18.695000	19.4800	+4.957%	972,562	+47.844%
2025-06-27	18.9200	19.0550	18.530000	18.5600	-1.695%	1,242,773	+55.172%
2025-06-26	18.3600	18.9050	18.300000	18.8800	+2.860%	267,805	+52.542%
2025-06-25	18.5100	18.5800	18.240000	18.3550	-0.837%	368,519	+56.905%
2025-06-24	18.0000	18.7000	18.000000	18.5100	+4.399%	661,065	+55.592%
2025-06-23	17.2000	17.7400	17.070000	17.7300	+2.902%	380,030	+62.437%
2025-06-20	17.1700	17.3500	17.000000	17.2300	+1.712%	939,933	+67.150%
2025-06-18	16.7100	17.0800	16.710000	16.9400	+1.376%	410,133	+70.012%
2025-06-17	17.0100	17.2700	16.680000	16.7100	-3.018%	368,020	+72.352%
2025-06-16	18.0200	18.0200	17.180000	17.2300	-1.935%	301,217	+67.150%
2025-06-13	17.7600	17.8900	17.510000	17.5700	-2.875%	281,660	+63.916%
2025-06-12	18.4800	18.5500	18.080000	18.0900	-2.899%	277,641	+59.204%
2025-06-11	18.7900	19.0800	18.545000	18.6300	-0.693%	270,556	+54.589%
2025-06-10	18.0300	18.9500	18.030000	18.7600	+6.109%	499,100	+53.518%
2025-06-09	17.4500	17.7200	17.370000	17.6800	+2.020%	236,390	+62.896%
2025-06-06	17.1200	17.3500	16.990000	17.3300	+3.155%	173,026	+66.186%
2025-06-05	17.1400	17.2199	16.760000	16.8000	-2.041%	192,501	+71.429%
2025-06-04	17.3200	17.3800	17.010000	17.1500	-1.096%	234,329	+67.930%
2025-06-03	16.9200	17.4850	16.705000	17.3400	+2.301%	310,032	+66.090%
2025-06-02	17.5700	17.5700	16.915000	16.9500	-3.693%	386,736	+69.912%
2025-05-30	17.5200	17.7500	17.290000	17.6000	0.000%	342,853	+63.636%
2025-05-29	17.3800	17.6550	17.175000	17.6000	+1.617%	208,174	+63.636%
2025-05-28	17.7700	17.8500	17.300000	17.3200	-2.751%	193,453	+66.282%
2025-05-27	17.7200	17.8500	17.370000	17.8100	+1.946%	179,631	+61.707%
2025-05-23	17.1100	17.6000	17.010000	17.4700	-0.342%	209,796	+64.854%
2025-05-22	17.5400	17.8500	17.460000	17.5300	-0.736%	192,222	+64.290%
2025-05-21	18.2200	18.2200	17.630000	17.6600	-4.592%	257,832	+63.080%
2025-05-20	18.5600	18.6600	18.400000	18.5100	-0.751%	206,943	+55.592%
2025-05-19	18.4600	18.6900	18.425000	18.6500	-0.639%	168,295	+54.424%
2025-05-16	19.0200	19.1100	18.695000	18.7700	-1.831%	266,024	+53.436%
2025-05-15	19.2600	19.3000	19.075000	19.1200	-0.727%	163,517	+50.628%
2025-05-14	19.2500	19.4500	19.230000	19.2600	-0.465%	221,205	+49.533%
2025-05-13	19.3700	19.4400	19.150000	19.3500	+0.519%	187,350	+48.837%
2025-05-12	19.1700	19.5800	19.120000	19.2500	+4.449%	242,347	+49.610%
2025-05-09	18.4300	18.5500	18.321700	18.4300	+0.054%	177,873	+56.267%
2025-05-08	18.1800	18.4800	18.000000	18.4200	+2.333%	265,430	+56.352%
2025-05-07	18.4200	18.5000	17.990000	18.0000	-1.478%	290,816	+60.000%
2025-05-06	18.0400	18.3600	17.875000	18.2700	-0.218%	230,771	+57.635%
2025-05-05	18.1900	18.5650	17.970000	18.3100	-1.027%	260,360	+57.291%
2025-05-02	18.3300	18.7000	18.160000	18.5000	+2.550%	419,989	+55.676%
2025-05-01	17.9200	18.1500	17.770000	18.0400	+0.501%	362,235	+59.645%
2025-04-30	18.0100	18.2400	17.710000	17.9500	-1.319%	413,580	+60.446%
2025-04-29	17.8500	18.2400	17.450000	18.1900	+1.734%	504,286	+58.329%
2025-04-28	17.7500	17.9400	17.300000	17.8800	+0.789%	633,181	+61.074%
2025-04-25	18.6500	18.6700	16.845000	17.7400	-5.538%	722,124	+62.345%
2025-04-24	20.5500	20.8000	18.230000	18.7800	-11.373%	1,245,006	+53.355%
2025-04-23	21.3900	21.8700	20.735000	21.1900	+1.631%	395,859	+35.913%
2025-04-22	20.2900	20.9500	19.920000	20.8500	+3.886%	622,821	+38.129%
2025-04-21	20.1100	20.2500	19.920000	20.0700	-1.084%	459,186	+43.498%
2025-04-17	20.3500	20.3900	19.940000	20.2900	+0.945%	481,328	+41.942%
2025-04-16	19.8700	20.4200	19.600000	20.1000	+0.651%	510,315	+43.284%
2025-04-15	19.9000	20.1900	19.290000	19.9700	+2.885%	238,434	+44.216%
2025-04-14	19.2000	19.5300	18.760000	19.4100	+2.319%	301,326	+48.377%
2025-04-11	19.0300	19.3000	18.460100	18.9700	-1.659%	370,150	+51.819%
2025-04-10	19.8600	20.1500	18.810000	19.2900	-5.209%	509,353	+49.300%
2025-04-09	19.0000	20.8400	18.510000	20.3500	+6.322%	608,782	+41.523%
2025-04-08	19.7500	19.8200	18.800000	19.1400	-0.104%	368,577	+50.470%
2025-04-07	19.0000	20.4250	18.760000	19.1600	-1.237%	606,468	+50.313%
2025-04-04	18.8900	19.4500	18.068100	19.4000	-2.316%	814,459	+48.454%
2025-04-03	20.3000	21.0500	19.590000	19.8600	-7.240%	670,985	+45.015%
2025-04-02	20.7600	21.4500	20.660000	21.4100	+2.196%	348,642	+34.517%
2025-04-01	20.8700	21.1900	20.545000	20.9500	-0.238%	317,465	+37.470%
2025-03-31	20.5300	21.1800	20.490000	21.0000	+0.816%	254,480	+37.143%
2025-03-28	21.3000	21.4000	20.610000	20.8300	-2.618%	329,236	+38.262%
2025-03-27	21.4000	21.9900	21.120000	21.3900	+0.047%	331,214	+34.642%
2025-03-26	21.7200	21.9400	21.290000	21.3800	-1.201%	223,554	+34.705%
2025-03-25	21.9600	22.0200	21.620000	21.6400	-1.547%	269,851	+33.087%
2025-03-24	21.7500	22.1500	21.610000	21.9800	+2.854%	221,536	+31.028%
2025-03-21	21.4700	22.1250	21.160000	21.3700	-0.973%	715,168	+34.768%
2025-03-20	21.6000	22.1500	21.500000	21.5800	-1.281%	197,154	+33.457%
2025-03-19	21.7200	22.1100	21.420000	21.8600	+0.460%	262,630	+31.747%
2025-03-18	21.5900	21.7950	21.415000	21.7600	+0.230%	238,356	+32.353%
2025-03-17	21.1700	21.7400	21.147000	21.7100	+2.165%	311,403	+32.658%
2025-03-14	20.9900	21.2500	20.810000	21.2500	+2.410%	219,205	+35.529%
2025-03-13	20.6700	20.9700	20.610000	20.7500	+0.387%	249,241	+38.795%
2025-03-12	20.6000	20.9500	20.270000	20.6700	+1.373%	249,295	+39.332%
2025-03-11	20.8700	21.0200	20.300000	20.3900	-2.206%	295,651	+41.246%
2025-03-10	21.4400	21.6050	20.650000	20.8500	-3.517%	268,477	+38.129%
2025-03-07	21.6300	21.7500	21.130000	21.6100	-0.415%	209,928	+33.272%
2025-03-06	21.9400	22.0400	21.510000	21.7000	-2.164%	180,311	+32.719%
2025-03-05	22.4500	22.9500	21.830000	22.1800	-0.849%	380,141	+29.847%
2025-03-04	22.7850	23.1500	22.315000	22.3700	-3.785%	272,747	+28.744%
2025-03-03	23.3300	23.7200	22.955000	23.2500	-0.043%	254,009	+23.871%
2025-02-28	22.8200	23.4500	22.750000	23.2600	+2.242%	285,196	+23.818%
2025-02-27	22.7700	22.9650	22.440000	22.7500	-0.044%	255,892	+26.593%
2025-02-26	23.3000	23.5600	22.410000	22.7600	-1.939%	302,871	+26.538%
2025-02-25	22.7500	23.3500	22.570000	23.2100	+2.790%	1,070,477	+24.084%

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

EGBN
Eagle Bancorp Inc
stock NASDAQ