Eagle Bancorp, Inc. - Common Stock (NQ:EGBN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2025	21.62	21.66	21.02	21.02	361,453	-0.64(-2.95%)
Jul 14, 2025	21.03	21.68	21.03	21.66	236,100	+0.65(+3.09%)
Jul 11, 2025	21.09	21.23	20.95	21.01	229,365	-0.30(-1.41%)
Jul 10, 2025	21.21	21.48	21.00	21.31	290,047	+0.06(+0.28%)
Jul 09, 2025	21.30	21.30	20.89	21.25	364,391	+0.16(+0.76%)
Jul 08, 2025	20.45	21.38	20.43	21.09	378,005	+0.68(+3.33%)
Jul 07, 2025	21.05	21.21	20.33	20.41	670,903	-0.42(-2.02%)
Jul 03, 2025	20.66	20.97	20.60	20.83	270,978	+0.26(+1.26%)
Jul 02, 2025	20.50	20.78	20.32	20.57	549,218	+0.24(+1.18%)
Jul 01, 2025	19.33	20.78	19.33	20.33	763,802	+0.85(+4.36%)
Jun 30, 2025	18.74	19.72	18.70	19.48	972,529	+0.92(+4.96%)
Jun 27, 2025	18.92	19.05	18.53	18.56	1,242,773	-0.32(-1.69%)
Jun 26, 2025	18.36	18.91	18.30	18.88	267,805	+0.52(+2.86%)
Jun 25, 2025	18.51	18.58	18.24	18.36	368,519	-0.16(-0.84%)
Jun 24, 2025	18.00	18.70	18.00	18.51	661,065	+0.78(+4.40%)
Jun 23, 2025	17.20	17.74	17.07	17.73	380,030	+0.50(+2.90%)
Jun 20, 2025	17.17	17.35	17.00	17.23	939,933	+0.29(+1.71%)
Jun 18, 2025	16.71	17.08	16.71	16.94	410,133	+0.23(+1.38%)
Jun 17, 2025	17.01	17.27	16.68	16.71	368,020	-0.52(-3.02%)
Jun 16, 2025	18.02	18.02	17.18	17.23	301,217	-0.34(-1.94%)
Jun 13, 2025	17.76	17.89	17.51	17.57	281,660	-0.52(-2.87%)
Jun 12, 2025	18.48	18.55	18.08	18.09	277,641	-0.54(-2.90%)
Jun 11, 2025	18.79	19.08	18.55	18.63	270,556	-0.13(-0.69%)
Jun 10, 2025	18.03	18.95	18.03	18.76	499,100	+1.08(+6.11%)
Jun 09, 2025	17.45	17.72	17.37	17.68	236,390	+0.35(+2.02%)
Jun 06, 2025	17.12	17.35	16.99	17.33	173,026	+0.53(+3.15%)
Jun 05, 2025	17.14	17.22	16.76	16.80	192,501	-0.35(-2.04%)
Jun 04, 2025	17.32	17.38	17.01	17.15	234,329	-0.19(-1.10%)
Jun 03, 2025	16.92	17.48	16.70	17.34	310,032	+0.39(+2.30%)
Jun 02, 2025	17.57	17.57	16.91	16.95	386,736	-0.65(-3.69%)
May 30, 2025	17.52	17.75	17.29	17.60	342,853	+0.00(+0.00%)
May 29, 2025	17.38	17.66	17.18	17.60	208,174	+0.28(+1.62%)
May 28, 2025	17.77	17.85	17.30	17.32	193,453	-0.49(-2.75%)
May 27, 2025	17.72	17.85	17.37	17.81	179,631	+0.34(+1.95%)
May 23, 2025	17.11	17.60	17.01	17.47	209,796	-0.06(-0.34%)
May 22, 2025	17.54	17.85	17.46	17.53	192,222	-0.13(-0.74%)
May 21, 2025	18.22	18.22	17.63	17.66	257,832	-0.85(-4.59%)
May 20, 2025	18.56	18.66	18.40	18.51	206,943	-0.14(-0.75%)
May 19, 2025	18.46	18.69	18.43	18.65	168,295	-0.12(-0.64%)
May 16, 2025	19.02	19.11	18.70	18.77	266,024	-0.35(-1.83%)
May 15, 2025	19.26	19.30	19.07	19.12	163,517	-0.14(-0.73%)
May 14, 2025	19.25	19.45	19.23	19.26	221,205	-0.09(-0.47%)
May 13, 2025	19.37	19.44	19.15	19.35	187,350	+0.10(+0.52%)
May 12, 2025	19.17	19.58	19.12	19.25	242,347	+0.82(+4.45%)
May 09, 2025	18.43	18.55	18.32	18.43	177,873	+0.01(+0.05%)
May 08, 2025	18.18	18.48	18.00	18.42	265,072	+0.42(+2.33%)
May 07, 2025	18.42	18.50	17.99	18.00	290,816	-0.27(-1.48%)
May 06, 2025	18.04	18.36	17.88	18.27	230,771	-0.04(-0.22%)
May 05, 2025	18.19	18.57	17.97	18.31	260,360	-0.03(-0.14%)
May 02, 2025	18.17	18.53	18.00	18.34	423,768	+0.46(+2.55%)