Eagle Bancorp, Inc. - Common Stock (EGBN)

Historical Prices For Eagle Bancorp, Inc. - Common Stock (EGBN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	19.32	19.51	19.23	19.42	322,643	19.42
8/28/2025	19.57	19.57	19.07	19.25	251,906	19.25
8/27/2025	19.31	19.57	19.11	19.42	398,493	19.42
8/26/2025	19.30	19.50	19.13	19.36	395,025	19.36
8/25/2025	19.02	19.49	18.83	19.36	505,620	19.36
8/22/2025	17.91	19.43	17.91	19.15	724,837	19.15
8/21/2025	18.05	18.24	17.78	17.79	497,419	17.79
8/20/2025	18.38	18.54	18.02	18.24	587,485	18.24
8/19/2025	18.23	18.46	18.02	18.40	687,863	18.40
8/18/2025	17.92	18.23	17.57	18.18	951,911	18.18
8/15/2025	18.53	18.53	17.79	18.03	940,717	18.03
8/14/2025	17.76	18.52	17.75	18.42	503,878	18.42
8/13/2025	17.67	18.22	17.45	18.12	616,979	18.12
8/12/2025	16.88	17.54	16.84	17.52	772,111	17.52
8/11/2025	16.69	16.75	16.42	16.69	553,823	16.69
8/08/2025	16.28	16.69	16.01	16.66	362,026	16.66
8/07/2025	16.74	16.75	16.14	16.28	527,572	16.11
8/06/2025	16.42	16.57	16.13	16.54	677,318	16.37
8/05/2025	16.49	16.55	15.96	16.38	491,119	16.21
8/04/2025	15.97	16.56	15.79	16.49	500,012	16.32
8/01/2025	15.84	16.00	15.47	15.96	963,874	15.80
7/31/2025	16.18	16.44	15.86	16.09	662,740	15.93
7/30/2025	16.54	16.73	16.22	16.36	692,502	16.19
7/29/2025	16.72	16.75	16.27	16.46	508,934	16.29
7/28/2025	16.25	16.63	15.74	16.57	759,786	16.40
7/25/2025	16.90	16.90	16.13	16.25	1,091,582	16.09
7/24/2025	20.44	20.44	16.59	16.93	2,032,079	16.76
7/23/2025	21.46	21.57	21.08	21.49	563,206	21.27
7/22/2025	21.55	21.64	21.34	21.35	357,659	21.13
7/21/2025	21.77	21.86	21.43	21.45	396,280	21.23
7/18/2025	21.46	21.65	21.12	21.47	251,480	21.25
7/17/2025	21.04	21.55	21.00	21.40	218,484	21.18
7/16/2025	21.17	21.19	20.51	21.06	263,471	20.85
7/15/2025	21.62	21.66	21.02	21.02	361,453	20.81
7/14/2025	21.03	21.68	21.03	21.66	236,100	21.44
7/11/2025	21.09	21.23	20.95	21.01	229,365	20.80
7/10/2025	21.21	21.48	21.00	21.31	290,047	21.09
7/09/2025	21.30	21.30	20.89	21.25	364,391	21.03
7/08/2025	20.45	21.38	20.43	21.09	378,005	20.88
7/07/2025	21.05	21.21	20.33	20.41	670,903	20.20
7/03/2025	20.66	20.97	20.60	20.83	270,978	20.62
7/02/2025	20.50	20.78	20.32	20.57	549,218	20.36
7/01/2025	19.33	20.78	19.33	20.33	763,802	20.12
6/30/2025	18.74	19.72	18.70	19.48	972,529	19.28
6/27/2025	18.92	19.05	18.53	18.56	1,242,773	18.37
6/26/2025	18.36	18.91	18.30	18.88	267,805	18.69
6/25/2025	18.51	18.58	18.24	18.36	368,519	18.17
6/24/2025	18.00	18.70	18.00	18.51	661,065	18.32
6/23/2025	17.20	17.74	17.07	17.73	380,030	17.55
6/20/2025	17.17	17.35	17.00	17.23	939,933	17.06
6/18/2025	16.71	17.08	16.71	16.94	410,133	16.77
6/17/2025	17.01	17.27	16.68	16.71	368,020	16.54
6/16/2025	18.02	18.02	17.18	17.23	301,217	17.06
6/13/2025	17.76	17.89	17.51	17.57	281,660	17.39
6/12/2025	18.48	18.55	18.08	18.09	277,641	17.91
6/11/2025	18.79	19.08	18.55	18.63	270,556	18.44
6/10/2025	18.03	18.95	18.03	18.76	499,100	18.57
6/09/2025	17.45	17.72	17.37	17.68	236,390	17.50
6/06/2025	17.12	17.35	16.99	17.33	173,026	17.15
6/05/2025	17.14	17.22	16.76	16.80	192,501	16.63
6/04/2025	17.32	17.38	17.01	17.15	234,329	16.98
6/03/2025	16.92	17.48	16.70	17.34	310,032	17.16
6/02/2025	17.57	17.57	16.91	16.95	386,736	16.78