Dark

EGBN
Eagle Bancorp Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

27.58USD-3.465%(-0.99)209,848

23.95Bid 31.51Ask 7.56Spread

Pre-market

0.00USD-100.000%(-28.57)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

27.59USD+0.036%(+0.01)58,181

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	28.8200	28.8200	27.530000	27.5800	-3.465%	209,848	0.000%
2026-07-01	28.4500	29.0600	28.310000	28.5700	+0.634%	548,964	-3.465%
2026-06-30	28.4500	28.5800	28.060000	28.3900	-0.526%	214,655	-2.853%
2026-06-29	28.9700	29.2300	28.250000	28.5400	-2.025%	510,855	-3.364%
2026-06-26	28.5300	29.2900	28.450000	29.1300	+2.498%	1,259,315	-5.321%
2026-06-25	28.2600	28.7100	28.090000	28.4200	+0.566%	337,056	-2.956%
2026-06-24	28.2900	28.6350	28.060000	28.2600	+0.035%	342,165	-2.406%
2026-06-23	28.0100	28.3600	27.780000	28.2500	+1.546%	243,991	-2.372%
2026-06-22	27.6000	27.9720	27.580000	27.8200	+0.797%	258,258	-0.863%
2026-06-18	27.6300	28.0000	27.270000	27.6000	+1.322%	494,384	-0.072%
2026-06-17	27.8600	28.5300	26.950000	27.2400	-2.366%	548,382	+1.248%
2026-06-16	28.2100	28.5500	27.535000	27.9000	+0.252%	308,861	-1.147%
2026-06-15	28.6900	28.9900	27.700000	27.8300	-2.488%	178,156	-0.898%
2026-06-12	28.4600	28.6500	28.240000	28.5400	+0.991%	279,706	-3.364%
2026-06-11	27.9900	28.3950	27.630000	28.2600	+1.145%	182,303	-2.406%
2026-06-10	27.8500	28.4600	27.770000	27.9400	+1.049%	143,812	-1.288%
2026-06-09	27.6300	28.3599	27.410000	27.6500	+0.839%	271,955	-0.253%
2026-06-08	27.3500	27.8800	27.350000	27.4200	+0.550%	159,691	+0.584%
2026-06-05	27.1400	27.5199	27.140000	27.2700	+0.479%	281,089	+1.137%
2026-06-04	26.4000	27.1700	26.195000	27.1400	+4.990%	168,414	+1.621%
2026-06-03	26.6800	26.8300	25.800000	25.8500	-3.724%	189,574	+6.692%
2026-06-02	26.4100	27.0700	26.350000	26.8500	+0.713%	218,169	+2.719%
2026-06-01	27.0400	27.1250	26.560000	26.6600	-2.309%	224,472	+3.451%
2026-05-29	26.9400	27.4500	26.940000	27.2900	+0.590%	328,528	+1.063%
2026-05-28	26.8600	27.1500	26.430000	27.1300	+0.481%	147,856	+1.659%
2026-05-27	27.1300	27.3400	26.770000	27.0000	+0.037%	270,913	+2.148%
2026-05-26	26.3100	27.0100	26.310000	26.9900	+3.055%	257,525	+2.186%
2026-05-22	26.1500	26.4300	26.045000	26.1900	+0.422%	184,513	+5.307%
2026-05-21	25.6500	26.1400	25.350000	26.0800	+1.085%	210,492	+5.752%
2026-05-20	25.1100	25.8500	24.925000	25.8000	+3.035%	234,769	+6.899%
2026-05-19	25.3300	25.3950	24.800000	25.0400	-0.199%	171,861	+10.144%
2026-05-18	24.6000	25.2450	24.600000	25.0900	+2.534%	225,583	+9.924%
2026-05-15	25.0100	25.0100	24.375000	24.4700	-2.354%	228,100	+12.709%
2026-05-14	25.1600	25.6100	25.050000	25.0600	+0.360%	242,329	+10.056%
2026-05-13	25.2700	25.4900	24.665000	24.9700	-1.693%	316,527	+10.453%
2026-05-12	25.4700	25.7650	24.760000	25.4000	-0.936%	491,326	+8.583%
2026-05-11	26.3700	26.4650	25.520000	25.6400	-2.805%	237,418	+7.566%
2026-05-08	26.2100	26.5600	26.150000	26.3800	+0.649%	174,979	+4.549%
2026-05-07	26.6100	26.7100	26.100000	26.2100	-1.132%	169,773	+5.227%
2026-05-06	26.4900	27.1600	26.405000	26.5100	+1.145%	255,889	+4.036%
2026-05-05	25.7800	26.4700	25.670000	26.2100	+1.984%	167,337	+5.227%
2026-05-04	25.9300	26.1900	25.670000	25.7000	-1.646%	198,003	+7.315%
2026-05-01	25.8700	26.2500	25.530000	26.1300	+1.083%	172,907	+5.549%
2026-04-30	25.7100	26.0600	25.660000	25.8500	+0.194%	226,616	+6.692%
2026-04-29	26.2200	26.2500	25.725000	25.8000	-2.457%	246,488	+6.899%
2026-04-28	26.4600	26.7800	26.260000	26.4500	+0.494%	202,391	+4.272%
2026-04-27	26.2900	26.8800	26.190000	26.3200	+0.076%	416,317	+4.787%
2026-04-24	26.0200	26.6000	26.020000	26.3000	+0.574%	356,979	+4.867%
2026-04-23	26.3500	27.3600	25.620000	26.1500	-2.716%	480,373	+5.468%
2026-04-22	27.6200	27.6250	26.780000	26.8800	-2.112%	357,989	+2.604%
2026-04-21	28.1200	28.2500	27.330000	27.4600	-2.555%	290,063	+0.437%
2026-04-20	27.7850	28.4000	27.660000	28.1800	+0.823%	257,880	-2.129%
2026-04-17	27.6300	28.4300	27.605000	27.9500	+2.231%	269,845	-1.324%
2026-04-16	27.4900	27.5100	27.080000	27.3400	+0.110%	190,371	+0.878%
2026-04-15	27.5200	27.6500	26.920000	27.3100	+2.631%	504,775	+0.989%
2026-04-14	26.5900	26.7600	26.260000	26.6100	+0.075%	208,957	+3.645%
2026-04-13	26.3900	26.7600	26.300000	26.5900	+0.302%	298,561	+3.723%
2026-04-10	26.9700	26.9800	26.385000	26.5100	-1.851%	203,996	+4.036%
2026-04-09	26.5200	27.2050	26.430000	27.0100	+1.199%	477,215	+2.110%
2026-04-08	26.7200	27.2600	26.510000	26.6900	+2.812%	423,610	+3.335%
2026-04-07	25.7600	26.1200	25.600000	25.9600	+0.542%	533,103	+6.240%
2026-04-06	25.5000	25.8500	25.290000	25.8200	+1.017%	298,063	+6.816%
2026-04-02	25.0000	25.5850	24.830000	25.5600	+0.828%	146,587	+7.903%
2026-04-01	25.0900	25.7900	25.050000	25.3500	+1.930%	244,771	+8.797%
2026-03-31	24.9200	25.1800	24.550000	24.8700	+1.345%	243,393	+10.897%
2026-03-30	24.7600	24.8400	24.410000	24.5400	+0.122%	211,712	+12.388%
2026-03-27	24.6700	24.8800	24.275000	24.5100	-1.408%	235,853	+12.525%
2026-03-26	24.8500	25.0700	24.600000	24.8600	-0.639%	359,416	+10.941%
2026-03-25	24.8700	25.2600	24.660000	25.0200	+1.501%	198,355	+10.232%
2026-03-24	24.1900	25.0600	24.190000	24.6500	+0.901%	316,796	+11.886%
2026-03-23	24.8100	25.3000	24.375000	24.4300	+1.707%	493,748	+12.894%
2026-03-20	24.2800	24.4000	23.845000	24.0200	-1.274%	688,647	+14.821%
2026-03-19	23.8600	24.5000	23.500000	24.3300	+1.291%	322,767	+13.358%
2026-03-18	24.3900	24.3900	23.850000	24.0200	-1.839%	332,489	+14.821%
2026-03-17	24.7500	25.0900	24.205000	24.4700	0.000%	233,781	+12.709%
2026-03-16	24.5300	24.7750	24.250000	24.4700	+0.866%	191,251	+12.709%
2026-03-13	24.6200	24.6600	24.105000	24.2600	-0.939%	285,229	+13.685%
2026-03-12	24.0100	24.6200	23.890000	24.4900	+0.123%	254,345	+12.617%
2026-03-11	24.6800	24.9100	23.970000	24.4600	-1.807%	305,417	+12.756%
2026-03-10	24.9100	25.8100	24.500000	24.9100	-0.280%	333,821	+10.719%
2026-03-09	24.8000	25.2000	24.050000	24.9800	-1.187%	425,879	+10.408%
2026-03-06	24.9800	25.3400	24.220000	25.2800	-0.902%	343,726	+9.098%
2026-03-05	25.4800	25.6550	24.930000	25.5100	-1.239%	220,984	+8.114%
2026-03-04	25.5300	26.0800	25.100000	25.8300	+1.733%	231,297	+6.775%
2026-03-03	24.8500	25.4500	24.180000	25.3900	+0.118%	262,711	+8.625%
2026-03-02	24.8200	25.9700	24.380000	25.3600	-0.354%	308,139	+8.754%
2026-02-27	25.6700	25.9950	24.980000	25.4500	-3.342%	469,656	+8.369%
2026-02-26	26.5900	27.2400	25.975000	26.3300	-0.454%	234,740	+4.747%
2026-02-25	25.6800	26.5550	25.390000	26.4500	+4.216%	245,225	+4.272%
2026-02-24	25.0200	25.4300	24.620000	25.3800	+1.439%	282,760	+8.668%
2026-02-23	26.3500	26.7700	24.775000	25.0200	-5.621%	415,000	+10.232%
2026-02-20	26.4100	26.6900	25.780000	26.5100	+0.227%	210,318	+4.036%
2026-02-19	26.1800	26.4900	26.070000	26.4500	+0.570%	266,509	+4.272%
2026-02-18	26.4000	27.0800	25.935000	26.3000	-0.417%	347,500	+4.867%
2026-02-17	26.3700	26.8900	26.124400	26.4100	+0.571%	270,348	+4.430%
2026-02-13	26.0200	26.4250	25.420000	26.2600	+0.613%	259,421	+5.027%
2026-02-12	27.0000	27.1000	25.655000	26.1000	-2.466%	267,065	+5.670%
2026-02-11	26.9700	27.3825	26.200000	26.7600	-0.112%	317,754	+3.064%
2026-02-10	27.2800	27.4500	26.400000	26.7900	-1.544%	249,532	+2.949%
2026-02-09	27.4000	27.6592	27.110000	27.2100	-1.342%	289,656	+1.360%
2026-02-06	27.3600	27.7500	27.160000	27.5800	+1.584%	344,962	0.000%
2026-02-05	27.3300	27.9700	26.930000	27.1500	-1.021%	345,697	+1.584%
2026-02-04	27.6500	28.4100	27.410000	27.4300	-0.218%	408,541	+0.547%
2026-02-03	27.3000	28.3800	27.005000	27.4900	+0.807%	334,068	+0.327%
2026-02-02	26.9500	27.8000	26.870000	27.2700	+1.906%	468,442	+1.137%
2026-01-30	26.4100	26.9400	26.260000	26.7600	+0.829%	584,659	+3.064%
2026-01-29	25.9200	26.5800	25.540000	26.5400	+2.709%	508,757	+3.919%
2026-01-28	26.0700	26.2650	25.590000	25.8400	-1.072%	416,630	+6.734%
2026-01-27	26.4300	26.6700	25.800000	26.1200	-0.722%	453,077	+5.590%
2026-01-26	26.8000	26.8100	26.130000	26.3100	-2.157%	544,888	+4.827%
2026-01-23	27.8800	27.8800	26.720000	26.8900	-3.551%	766,489	+2.566%
2026-01-22	26.3000	29.2600	26.300000	27.8800	+16.022%	1,681,039	-1.076%
2026-01-21	22.8300	24.2800	22.830000	24.0300	+6.800%	644,353	+14.773%
2026-01-20	22.1700	22.8800	22.120000	22.5000	-1.489%	391,469	+22.578%
2026-01-16	22.8500	23.2100	22.523100	22.8400	+0.528%	329,128	+20.753%
2026-01-15	21.7900	22.8200	21.790000	22.7200	+3.839%	370,010	+21.391%
2026-01-14	21.8400	22.0600	21.550000	21.8800	+1.062%	164,098	+26.051%
2026-01-13	21.9700	21.9752	21.500000	21.6500	-0.184%	256,891	+27.390%
2026-01-12	21.7700	22.0900	21.550000	21.6900	-1.319%	197,535	+27.155%
2026-01-09	22.0000	22.2253	21.730000	21.9800	+0.137%	302,467	+25.478%
2026-01-08	20.9100	22.4100	20.910000	21.9500	+4.974%	379,285	+25.649%
2026-01-07	21.3700	21.4150	20.870000	20.9100	-2.198%	286,416	+31.899%
2026-01-06	21.3900	21.5900	21.295000	21.3800	-0.881%	248,237	+28.999%
2026-01-05	20.8100	21.9000	20.810000	21.5700	+3.453%	287,570	+27.863%
2026-01-02	21.4000	21.4000	20.610100	20.8500	-2.661%	333,496	+32.278%
2025-12-31	21.1000	21.5100	20.840000	21.4200	+1.517%	583,050	+28.758%
2025-12-30	21.2200	21.3700	20.950000	21.1000	-0.566%	285,729	+30.711%
2025-12-29	21.2000	21.3700	20.885000	21.2200	+0.189%	240,625	+29.972%
2025-12-26	21.1600	21.3300	20.875000	21.1800	+0.142%	184,100	+30.217%
2025-12-24	20.8200	21.2100	20.605000	21.1500	+0.714%	164,822	+30.402%
2025-12-23	21.5000	21.5200	21.000000	21.0000	-1.731%	204,052	+31.333%
2025-12-22	21.3900	21.7400	21.265000	21.3700	+0.282%	283,638	+29.059%
2025-12-19	21.5100	21.7700	21.070000	21.3100	-1.068%	1,209,561	+29.423%
2025-12-18	22.1800	22.2200	21.490000	21.5400	-1.644%	286,693	+28.041%
2025-12-17	21.3500	21.9700	21.240000	21.9000	+2.432%	364,108	+25.936%
2025-12-16	21.0100	21.5500	20.920000	21.3800	+0.849%	334,190	+28.999%
2025-12-15	21.6200	21.8600	21.070000	21.2000	-0.842%	306,750	+30.094%
2025-12-12	21.5900	21.8000	21.180000	21.3800	-0.927%	531,673	+28.999%
2025-12-11	21.4900	21.9550	21.420000	21.5800	-0.093%	361,888	+27.804%
2025-12-10	20.8500	21.7999	20.490000	21.6000	+4.550%	509,152	+27.685%
2025-12-09	20.7400	21.3100	20.550000	20.6600	-0.386%	342,456	+33.495%
2025-12-08	21.1000	21.3000	20.630000	20.7400	-1.144%	632,657	+32.980%
2025-12-05	21.4100	21.6400	20.935000	20.9800	-2.825%	365,002	+31.459%
2025-12-04	20.6600	21.6400	20.660000	21.5900	+4.098%	866,170	+27.744%
2025-12-03	19.9500	20.8700	19.770000	20.7400	+4.378%	654,449	+32.980%
2025-12-02	19.7600	20.2500	19.650000	19.8700	+0.557%	585,731	+38.802%
2025-12-01	18.8200	19.7950	18.820000	19.7600	+4.164%	483,823	+39.575%
2025-11-28	18.8400	19.1300	18.820000	18.9700	+0.370%	342,224	+45.387%
2025-11-26	18.5800	19.1200	18.580000	18.9000	+0.908%	505,097	+45.926%
2025-11-25	18.3000	19.0300	18.300000	18.7300	+2.518%	626,355	+47.250%
2025-11-24	17.8600	18.4600	17.750000	18.2700	+1.726%	655,187	+50.958%
2025-11-21	17.1400	18.2800	17.120000	17.9600	+5.152%	497,090	+53.563%
2025-11-20	17.2000	17.5000	16.900000	17.0800	+0.235%	490,870	+61.475%
2025-11-19	16.7600	17.0750	16.635000	17.0400	+1.731%	407,878	+61.854%
2025-11-18	15.6200	16.7900	15.580000	16.7500	+6.013%	531,212	+64.657%
2025-11-17	16.5900	16.7700	15.660000	15.8000	-5.162%	752,054	+74.557%
2025-11-14	16.3600	16.7550	16.200000	16.6600	+1.462%	407,444	+65.546%
2025-11-13	16.4000	16.7700	16.300000	16.4200	+0.122%	493,119	+67.966%
2025-11-12	16.4500	16.9650	16.385000	16.4000	-0.365%	418,800	+68.171%
2025-11-11	16.3300	16.7000	16.097000	16.4600	+0.858%	407,939	+67.558%
2025-11-10	16.6500	16.8500	16.110000	16.3200	-1.568%	439,881	+68.995%
2025-11-07	16.2700	16.8500	16.240000	16.5800	+1.718%	607,028	+66.345%
2025-11-06	16.4600	16.5900	16.070000	16.3000	-1.332%	557,735	+69.202%
2025-11-05	16.3500	17.0000	16.220100	16.5200	+1.225%	571,698	+66.949%
2025-11-04	16.4500	16.6900	15.030000	16.3200	-2.915%	733,697	+68.995%
2025-11-03	16.7300	16.8400	16.440000	16.8100	+0.358%	429,881	+64.069%
2025-10-31	16.5900	16.7800	16.170000	16.7500	-0.060%	419,436	+64.657%
2025-10-30	16.5000	16.9300	16.460000	16.7600	+0.600%	509,192	+64.558%
2025-10-29	17.4500	17.6100	16.530000	16.6600	-5.233%	561,904	+65.546%
2025-10-28	17.6300	17.9400	17.495000	17.5800	-0.902%	465,932	+56.883%
2025-10-27	17.4400	17.9100	17.240000	17.7400	+1.779%	527,827	+55.468%
2025-10-24	17.0700	17.5000	16.920000	17.4300	+2.832%	814,377	+58.233%
2025-10-23	17.5000	18.2000	16.780000	16.9500	-12.539%	1,403,258	+62.714%
2025-10-22	19.5400	19.6750	19.070000	19.3800	-0.411%	457,186	+42.312%
2025-10-21	19.4300	19.6200	19.330000	19.4600	-0.307%	220,272	+41.727%
2025-10-20	19.0100	19.5400	18.970000	19.5200	+3.390%	280,908	+41.291%
2025-10-17	18.8700	19.1500	18.680000	18.8800	+1.889%	409,312	+46.081%
2025-10-16	20.1400	20.1550	18.360000	18.5300	-8.854%	490,814	+48.840%
2025-10-15	21.3800	21.3950	20.251000	20.3300	-4.329%	283,813	+35.662%
2025-10-14	20.5100	21.4150	20.470000	21.2500	+2.806%	238,381	+29.788%
2025-10-13	20.6900	20.7800	20.350000	20.6700	+2.175%	272,021	+33.430%
2025-10-10	20.7600	21.5000	20.200000	20.2300	-3.483%	429,642	+36.332%
2025-10-09	20.9300	21.0650	20.660000	20.9600	0.000%	336,947	+31.584%
2025-10-08	21.6100	21.6100	20.790000	20.9600	-2.193%	273,343	+31.584%
2025-10-07	21.5900	22.1900	21.310000	21.4300	-0.464%	402,535	+28.698%
2025-10-06	21.2800	21.5800	20.980000	21.5300	+2.719%	446,357	+28.100%
2025-10-03	20.2300	21.1400	20.180000	20.9600	+4.175%	403,923	+31.584%
2025-10-02	20.2000	20.2900	19.880000	20.1200	-0.396%	222,176	+37.078%
2025-10-01	20.2100	20.9100	19.900000	20.2000	-0.099%	341,697	+36.535%
2025-09-30	20.1500	20.3750	19.640000	20.2200	+0.149%	332,792	+36.400%
2025-09-29	20.9900	20.9900	20.140000	20.1900	-3.258%	381,717	+36.602%
2025-09-26	21.0600	21.2550	20.835000	20.8700	-0.949%	278,774	+32.151%
2025-09-25	21.2500	21.3700	20.950000	21.0700	-1.173%	290,434	+30.897%
2025-09-24	21.3200	21.4600	21.030000	21.3200	+0.282%	638,993	+29.362%
2025-09-23	21.1700	21.6100	20.990000	21.2600	+0.758%	614,864	+29.727%
2025-09-22	21.0100	21.2800	20.730000	21.1000	-0.331%	454,183	+30.711%
2025-09-19	21.3700	21.4100	20.780000	21.1700	-1.167%	1,649,776	+30.279%
2025-09-18	20.5900	21.4500	20.590000	21.4200	+4.539%	520,157	+28.758%
2025-09-17	20.4200	21.1750	20.340000	20.4900	+0.737%	632,305	+34.602%
2025-09-16	20.3800	20.5300	20.035000	20.3400	-0.635%	530,546	+35.595%
2025-09-15	20.4700	20.4850	20.115000	20.4700	+1.037%	414,596	+34.734%
2025-09-12	20.4200	20.4800	20.095000	20.2600	-1.363%	430,969	+36.130%
2025-09-11	19.7200	20.5900	19.460000	20.5400	+4.689%	807,586	+34.275%
2025-09-10	19.4500	19.7850	19.355000	19.6200	+0.719%	329,839	+40.571%
2025-09-09	19.6800	19.9800	19.450000	19.4800	-1.666%	294,030	+41.581%
2025-09-08	19.8200	19.8510	19.331000	19.8100	-0.050%	385,488	+39.223%
2025-09-05	20.0000	20.3550	19.690000	19.8200	-0.602%	337,882	+39.152%
2025-09-04	19.6500	19.9600	19.560000	19.9400	+1.735%	201,339	+38.315%
2025-09-03	19.4300	19.7700	19.310000	19.6000	+0.564%	475,429	+40.714%
2025-09-02	19.0900	19.5100	18.895000	19.4900	+0.360%	419,012	+41.508%
2025-08-29	19.3200	19.5100	19.230000	19.4200	+0.883%	322,643	+42.019%
2025-08-28	19.5700	19.5700	19.070000	19.2500	-0.875%	251,906	+43.273%
2025-08-27	19.3100	19.5650	19.105000	19.4200	+0.310%	398,493	+42.019%
2025-08-26	19.3000	19.4954	19.130000	19.3600	0.000%	395,025	+42.459%
2025-08-25	19.0200	19.4900	18.831300	19.3600	+1.097%	505,620	+42.459%
2025-08-22	17.9100	19.4300	17.910000	19.1500	+7.645%	724,836	+44.021%
2025-08-21	18.0500	18.2400	17.780000	17.7900	-2.467%	497,419	+55.031%
2025-08-20	18.3800	18.5400	18.020000	18.2400	-0.870%	587,485	+51.206%
2025-08-19	18.2300	18.4600	18.020000	18.4000	+1.210%	687,863	+49.891%
2025-08-18	17.9200	18.2350	17.570000	18.1800	+0.832%	951,911	+51.705%
2025-08-15	18.5300	18.5300	17.790000	18.0300	-2.117%	940,717	+52.967%
2025-08-14	17.7600	18.5200	17.750100	18.4200	+1.656%	503,878	+49.729%
2025-08-13	17.6700	18.2200	17.455000	18.1200	+3.425%	616,979	+52.208%
2025-08-12	16.8800	17.5400	16.840000	17.5200	+4.973%	772,112	+57.420%
2025-08-11	16.6900	16.7500	16.420000	16.6900	+0.180%	553,823	+65.249%
2025-08-08	16.2800	16.6900	16.010000	16.6600	+2.334%	362,026	+65.546%
2025-08-07	16.7400	16.7500	16.135000	16.2800	-1.453%	527,572	+69.410%
2025-08-06	16.4200	16.5700	16.125000	16.5200	+0.855%	677,318	+66.949%
2025-08-05	16.4900	16.5550	15.965000	16.3800	-0.667%	491,119	+68.376%
2025-08-04	15.9700	16.5600	15.785000	16.4900	+3.321%	500,012	+67.253%
2025-08-01	15.8400	16.0000	15.470000	15.9600	-0.808%	963,874	+72.807%
2025-07-31	16.1800	16.4400	15.860000	16.0900	-1.650%	662,740	+71.411%
2025-07-30	16.5400	16.7300	16.220000	16.3600	-0.608%	692,502	+68.582%
2025-07-29	16.7200	16.7450	16.270000	16.4600	-0.664%	508,934	+67.558%
2025-07-28	16.2500	16.6300	15.740000	16.5700	+1.969%	759,786	+66.445%
2025-07-25	16.9000	16.9000	16.130000	16.2500	-4.017%	1,091,582	+69.723%
2025-07-24	20.4400	20.4400	16.585000	16.9300	-21.219%	2,032,140	+62.906%
2025-07-23	21.4600	21.5700	21.080000	21.4900	+0.656%	563,206	+28.339%
2025-07-22	21.5500	21.6400	21.340000	21.3500	-0.466%	357,659	+29.180%
2025-07-21	21.7700	21.8650	21.430000	21.4500	-0.093%	396,280	+28.578%
2025-07-18	21.4600	21.6490	21.120000	21.4700	+0.327%	251,480	+28.458%
2025-07-17	21.0400	21.5450	21.000000	21.4000	+1.614%	218,484	+28.879%
2025-07-16	21.1700	21.1900	20.510000	21.0600	+0.190%	263,471	+30.959%
2025-07-15	21.6200	21.6650	21.020000	21.0200	-2.955%	361,453	+31.208%
2025-07-14	21.0300	21.6800	21.030000	21.6600	+3.094%	236,100	+27.331%
2025-07-11	21.0900	21.2250	20.955000	21.0100	-1.408%	229,365	+31.271%
2025-07-10	21.2100	21.4800	21.005000	21.3100	+0.282%	290,047	+29.423%
2025-07-09	21.3000	21.3000	20.888000	21.2500	+0.759%	364,391	+29.788%
2025-07-08	20.4500	21.3750	20.435000	21.0900	+3.332%	378,005	+30.773%
2025-07-07	21.0500	21.2100	20.330000	20.4100	-2.016%	670,903	+35.130%
2025-07-03	20.6600	20.9700	20.600000	20.8300	+1.264%	270,978	+32.405%
2025-07-02	20.5000	20.7800	20.325000	20.5700	+1.181%	549,218	+34.079%
2025-07-01	19.3300	20.7800	19.330000	20.3300	+4.363%	763,802	+35.662%
2025-06-30	18.7400	19.7200	18.695000	19.4800	+4.957%	972,562	+41.581%
2025-06-27	18.9200	19.0550	18.530000	18.5600	-1.695%	1,242,773	+48.599%
2025-06-26	18.3600	18.9050	18.300000	18.8800	+2.860%	267,805	+46.081%
2025-06-25	18.5100	18.5800	18.240000	18.3550	-0.837%	368,519	+50.259%
2025-06-24	18.0000	18.7000	18.000000	18.5100	+4.399%	661,065	+49.001%
2025-06-23	17.2000	17.7400	17.070000	17.7300	+2.902%	380,030	+55.556%
2025-06-20	17.1700	17.3500	17.000000	17.2300	+1.712%	939,933	+60.070%
2025-06-18	16.7100	17.0800	16.710000	16.9400	+1.376%	410,133	+62.810%
2025-06-17	17.0100	17.2700	16.680000	16.7100	-3.018%	368,020	+65.051%
2025-06-16	18.0200	18.0200	17.180000	17.2300	-1.935%	301,217	+60.070%
2025-06-13	17.7600	17.8900	17.510000	17.5700	-2.875%	281,660	+56.972%
2025-06-12	18.4800	18.5500	18.080000	18.0900	-2.899%	277,641	+52.460%
2025-06-11	18.7900	19.0800	18.545000	18.6300	-0.693%	270,556	+48.041%
2025-06-10	18.0300	18.9500	18.030000	18.7600	+6.109%	499,100	+47.015%
2025-06-09	17.4500	17.7200	17.370000	17.6800	+2.020%	236,390	+55.995%
2025-06-06	17.1200	17.3500	16.990000	17.3300	+3.155%	173,026	+59.146%
2025-06-05	17.1400	17.2199	16.760000	16.8000	-2.041%	192,501	+64.167%
2025-06-04	17.3200	17.3800	17.010000	17.1500	-1.096%	234,329	+60.816%
2025-06-03	16.9200	17.4850	16.705000	17.3400	+2.301%	310,032	+59.054%
2025-06-02	17.5700	17.5700	16.915000	16.9500	-3.693%	386,736	+62.714%
2025-05-30	17.5200	17.7500	17.290000	17.6000	0.000%	342,853	+56.705%
2025-05-29	17.3800	17.6550	17.175000	17.6000	+1.617%	208,174	+56.705%
2025-05-28	17.7700	17.8500	17.300000	17.3200	-2.751%	193,453	+59.238%
2025-05-27	17.7200	17.8500	17.370000	17.8100	+1.946%	179,631	+54.857%
2025-05-23	17.1100	17.6000	17.010000	17.4700	-0.342%	209,796	+57.871%
2025-05-22	17.5400	17.8500	17.460000	17.5300	-0.736%	192,222	+57.330%
2025-05-21	18.2200	18.2200	17.630000	17.6600	-4.592%	257,832	+56.172%
2025-05-20	18.5600	18.6600	18.400000	18.5100	-0.751%	206,943	+49.001%
2025-05-19	18.4600	18.6900	18.425000	18.6500	-0.639%	168,295	+47.882%
2025-05-16	19.0200	19.1100	18.695000	18.7700	-1.831%	266,024	+46.937%
2025-05-15	19.2600	19.3000	19.075000	19.1200	-0.727%	163,517	+44.247%
2025-05-14	19.2500	19.4500	19.230000	19.2600	-0.465%	221,205	+43.198%
2025-05-13	19.3700	19.4400	19.150000	19.3500	+0.519%	187,350	+42.532%
2025-05-12	19.1700	19.5800	19.120000	19.2500	+4.449%	242,347	+43.273%
2025-05-09	18.4300	18.5500	18.321700	18.4300	+0.054%	177,873	+49.647%
2025-05-08	18.1800	18.4800	18.000000	18.4200	+2.333%	265,430	+49.729%
2025-05-07	18.4200	18.5000	17.990000	18.0000	-1.478%	290,816	+53.222%
2025-05-06	18.0400	18.3600	17.875000	18.2700	-0.218%	230,771	+50.958%
2025-05-05	18.1900	18.5650	17.970000	18.3100	-1.027%	260,360	+50.628%
2025-05-02	18.3300	18.7000	18.160000	18.5000	+2.550%	419,989	+49.081%
2025-05-01	17.9200	18.1500	17.770000	18.0400	+0.501%	362,235	+52.882%
2025-04-30	18.0100	18.2400	17.710000	17.9500	-1.319%	413,580	+53.649%
2025-04-29	17.8500	18.2400	17.450000	18.1900	+1.734%	504,286	+51.622%
2025-04-28	17.7500	17.9400	17.300000	17.8800	+0.789%	633,181	+54.251%
2025-04-25	18.6500	18.6700	16.845000	17.7400	-5.538%	722,124	+55.468%
2025-04-24	20.5500	20.8000	18.230000	18.7800	-11.373%	1,245,006	+46.858%
2025-04-23	21.3900	21.8700	20.735000	21.1900	+1.631%	395,859	+30.156%
2025-04-22	20.2900	20.9500	19.920000	20.8500	+3.886%	622,821	+32.278%
2025-04-21	20.1100	20.2500	19.920000	20.0700	-1.084%	459,186	+37.419%
2025-04-17	20.3500	20.3900	19.940000	20.2900	+0.945%	481,328	+35.929%
2025-04-16	19.8700	20.4200	19.600000	20.1000	+0.651%	510,315	+37.214%
2025-04-15	19.9000	20.1900	19.290000	19.9700	+2.885%	238,434	+38.107%
2025-04-14	19.2000	19.5300	18.760000	19.4100	+2.319%	301,326	+42.092%
2025-04-11	19.0300	19.3000	18.460100	18.9700	-1.659%	370,150	+45.387%
2025-04-10	19.8600	20.1500	18.810000	19.2900	-5.209%	509,353	+42.976%
2025-04-09	19.0000	20.8400	18.510000	20.3500	+6.322%	608,782	+35.528%
2025-04-08	19.7500	19.8200	18.800000	19.1400	-0.104%	368,577	+44.096%
2025-04-07	19.0000	20.4250	18.760000	19.1600	-1.237%	606,468	+43.946%
2025-04-04	18.8900	19.4500	18.068100	19.4000	-2.316%	814,459	+42.165%
2025-04-03	20.3000	21.0500	19.590000	19.8600	-7.240%	670,985	+38.872%
2025-04-02	20.7600	21.4500	20.660000	21.4100	+2.196%	348,642	+28.818%
2025-04-01	20.8700	21.1900	20.545000	20.9500	-0.238%	317,465	+31.647%
2025-03-31	20.5300	21.1800	20.490000	21.0000	+0.816%	254,480	+31.333%
2025-03-28	21.3000	21.4000	20.610000	20.8300	-2.618%	329,236	+32.405%
2025-03-27	21.4000	21.9900	21.120000	21.3900	+0.047%	331,214	+28.939%
2025-03-26	21.7200	21.9400	21.290000	21.3800	-1.201%	223,554	+28.999%
2025-03-25	21.9600	22.0200	21.620000	21.6400	-1.547%	269,851	+27.449%
2025-03-24	21.7500	22.1500	21.610000	21.9800	+2.854%	221,536	+25.478%
2025-03-21	21.4700	22.1250	21.160000	21.3700	-0.973%	715,168	+29.059%
2025-03-20	21.6000	22.1500	21.500000	21.5800	-1.281%	197,154	+27.804%
2025-03-19	21.7200	22.1100	21.420000	21.8600	+0.460%	262,630	+26.167%
2025-03-18	21.5900	21.7950	21.415000	21.7600	+0.230%	238,356	+26.746%
2025-03-17	21.1700	21.7400	21.147000	21.7100	+2.165%	311,403	+27.038%
2025-03-14	20.9900	21.2500	20.810000	21.2500	+2.410%	219,205	+29.788%
2025-03-13	20.6700	20.9700	20.610000	20.7500	+0.387%	249,241	+32.916%
2025-03-12	20.6000	20.9500	20.270000	20.6700	+1.373%	249,295	+33.430%
2025-03-11	20.8700	21.0200	20.300000	20.3900	-2.206%	295,651	+35.262%
2025-03-10	21.4400	21.6050	20.650000	20.8500	-3.517%	268,477	+32.278%
2025-03-07	21.6300	21.7500	21.130000	21.6100	-0.415%	209,928	+27.626%
2025-03-06	21.9400	22.0400	21.510000	21.7000	-2.164%	180,311	+27.097%
2025-03-05	22.4500	22.9500	21.830000	22.1800	-0.849%	380,141	+24.346%
2025-03-04	22.7850	23.1500	22.315000	22.3700	-3.785%	272,747	+23.290%
2025-03-03	23.3300	23.7200	22.955000	23.2500	-0.043%	254,009	+18.624%
2025-02-28	22.8200	23.4500	22.750000	23.2600	+2.242%	285,196	+18.573%
2025-02-27	22.7700	22.9650	22.440000	22.7500	-0.044%	255,892	+21.231%
2025-02-26	23.3000	23.5600	22.410000	22.7600	-1.939%	302,871	+21.178%
2025-02-25	22.7500	23.3500	22.570000	23.2100	+2.790%	1,070,477	+18.828%
2025-02-24	23.0400	23.2600	22.530000	22.5800	-0.834%	977,121	+22.143%
2025-02-21	24.1500	24.2800	22.750000	22.7700	-4.568%	612,055	+21.124%
2025-02-20	24.5000	24.7800	23.670000	23.8600	-3.087%	500,560	+15.591%
2025-02-19	24.9700	25.4500	24.590000	24.6200	-2.107%	493,373	+12.023%
2025-02-18	25.5700	25.6500	25.000000	25.1500	-1.949%	1,168,962	+9.662%
2025-02-14	25.5700	26.0400	25.310000	25.6500	+0.865%	132,530	+7.524%
2025-02-13	25.4400	25.6550	25.110000	25.4300	+0.316%	180,889	+8.455%
2025-02-12	25.7500	26.1700	25.280000	25.3500	-3.281%	371,641	+8.797%
2025-02-11	25.6900	26.2200	25.510000	26.2100	+1.550%	245,592	+5.227%
2025-02-10	26.2100	26.2100	25.770000	25.8100	-1.338%	209,279	+6.858%
2025-02-07	26.7800	26.9850	25.965000	26.1600	-2.931%	299,849	+5.428%
2025-02-06	26.8100	27.0700	26.305000	26.9500	+0.936%	240,081	+2.338%
2025-02-05	26.4200	26.7250	26.000000	26.7000	+1.598%	221,754	+3.296%
2025-02-04	25.2600	26.2900	25.210000	26.2800	+3.874%	225,838	+4.947%
2025-02-03	25.3700	26.0700	25.120000	25.3000	-3.472%	137,337	+9.012%
2025-01-31	26.0100	26.4800	25.820000	26.2100	+0.614%	202,693	+5.227%
2025-01-30	26.3000	26.6400	25.801000	26.0500	+0.077%	152,865	+5.873%
2025-01-29	25.9200	26.6400	25.650000	26.0300	-0.077%	157,044	+5.955%
2025-01-28	26.2600	26.5000	25.955955	26.0500	-1.139%	181,645	+5.873%
2025-01-27	25.5400	26.6300	25.485000	26.3500	+3.496%	218,624	+4.668%
2025-01-24	25.1200	25.9188	24.790000	25.4600	+0.712%	232,076	+8.327%
2025-01-23	24.6100	26.0000	24.000000	25.2800	+2.848%	572,397	+9.098%
2025-01-22	24.8600	25.1100	24.310000	24.5800	-2.072%	233,451	+12.205%
2025-01-21	24.8400	25.4481	24.630000	25.1000	+1.867%	258,468	+9.880%
2025-01-17	24.8900	25.2100	24.465000	24.6400	+0.571%	144,125	+11.932%
2025-01-16	24.7300	24.9400	24.340000	24.5000	-1.448%	182,853	+12.571%
2025-01-15	25.5200	25.8500	24.700000	24.8600	+1.635%	159,271	+10.941%
2025-01-14	23.7700	24.4900	23.650000	24.4600	+4.307%	173,291	+12.756%
2025-01-13	23.2000	23.5100	22.980000	23.4500	+0.171%	236,894	+17.612%
2025-01-10	24.0500	24.8300	22.895000	23.4100	-4.682%	278,512	+17.813%

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

EGBN
Eagle Bancorp Inc
stock NASDAQ