Get the Stockscreener App
26.21
1.98%
0.51
After Hours:
26.23
0.02
+0.08%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eagle Bancorp Inc Md Stock (EGBN) Price History
The historical daily chart and data for Eagle Bancorp Inc Md stock (EGBN), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $26.21.
- Eagle Bancorp Inc Md all-time high stock price is $69.80, occurred on November 29, 2017.
- The lowest Eagle Bancorp Inc Md stock price recorded was $15.03 on November 04, 2025. Since then, Eagle Bancorp Inc Md's stock price has risen over 74.38% to $26.21 now.
- The 52-week high stock price for EGBN is $29.26, representing a 11.64% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for EGBN is $15.03, indicating a -42.66% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Eagle Bancorp Inc Md (EGBN) stock in the beginning of 2025 was $59.44. The stock closed the year at $44.07, a loss of over -25.86% for the year.
The table below shows more information about EGBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $26.47 | $25.67 | $0.80 | 167,337.0 | +1.98% |
| May 04, 2026 | $26.19 | $25.67 | $0.52 | 198,003.0 | -1.65% |
| May 01, 2026 | $26.25 | $25.53 | $0.72 | 172,906.0 | +1.08% |
| Apr 30, 2026 | $26.06 | $25.66 | $0.40 | 210,400.0 | +0.19% |
| Apr 29, 2026 | $26.25 | $25.73 | $0.525 | 222,804.0 | -2.46% |
| Apr 28, 2026 | $26.78 | $26.26 | $0.52 | 202,390.0 | +0.49% |
| Apr 27, 2026 | $26.88 | $26.19 | $0.69 | 395,406.0 | +0.08% |
| Apr 24, 2026 | $26.60 | $26.02 | $0.58 | 356,804.0 | +0.57% |
| Apr 23, 2026 | $27.36 | $25.62 | $1.74 | 480,372.0 | -2.72% |
| Apr 22, 2026 | $27.62 | $26.78 | $0.845 | 326,841.0 | -2.11% |
| Apr 21, 2026 | $28.25 | $27.33 | $0.92 | 289,929.0 | -2.56% |
| Apr 20, 2026 | $28.40 | $27.66 | $0.74 | 228,434.0 | +0.82% |
| Apr 17, 2026 | $28.43 | $27.61 | $0.825 | 269,845.0 | +2.23% |
| Apr 16, 2026 | $27.51 | $27.08 | $0.43 | 190,364.0 | +0.11% |
| Apr 15, 2026 | $27.65 | $26.92 | $0.73 | 504,774.0 | +2.63% |
| Apr 14, 2026 | $26.76 | $26.26 | $0.50 | 153,223.0 | +0.08% |
| Apr 13, 2026 | $26.76 | $26.30 | $0.46 | 298,561.0 | +0.30% |
| Apr 10, 2026 | $26.98 | $26.39 | $0.595 | 203,995.0 | -1.85% |
| Apr 09, 2026 | $27.20 | $26.43 | $0.775 | 477,215.0 | +1.20% |
| Apr 08, 2026 | $27.26 | $26.51 | $0.75 | 423,596.0 | +2.81% |
| Apr 07, 2026 | $26.12 | $25.60 | $0.52 | 533,007.0 | +0.54% |
Eagle Bancorp Inc Md Stock (EGBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Bancorp Inc Md stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EGBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Bancorp Inc Md stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eagle Bancorp Inc Md Stock (EGBN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.47 | $25.53 | $0.94 | 705,583.0 | +1.39% |
| Apr, 2026 | $28.43 | $24.83 | $3.60 | 6,457,379.0 | +3.94% |
| Mar, 2026 | $26.08 | $23.50 | $2.58 | 6,639,721.0 | -2.28% |
| Feb, 2026 | $28.41 | $24.62 | $3.79 | 5,863,064.0 | -4.90% |
| Jan, 2026 | $29.26 | $20.61 | $8.65 | 8,941,229.0 | +24.93% |
Eagle Bancorp Inc Md Stock (EGBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.22 | $18.82 | $3.40 | 8,812,542.0 | +11.23% |
| Nov, 2025 | $19.13 | $15.03 | $4.10 | 9,867,356.0 | +13.25% |
| Oct, 2025 | $22.19 | $16.17 | $6.02 | 10,159,016.0 | -17.16% |
| Sep, 2025 | $21.61 | $18.89 | $2.71 | 10,415,830.0 | +4.12% |
| Aug, 2025 | $19.57 | $15.47 | $4.10 | 12,232,033.0 | +20.70% |
| Jul, 2025 | $21.86 | $15.74 | $6.12 | 11,606,252.0 | -17.40% |
| Jun, 2025 | $19.72 | $16.68 | $3.04 | 8,620,026.0 | +10.68% |
| May, 2025 | $19.58 | $17.01 | $2.57 | 5,046,565.0 | -1.95% |
| Apr, 2025 | $21.87 | $16.84 | $5.03 | 10,845,984.0 | -14.52% |
| Mar, 2025 | $23.72 | $20.27 | $3.45 | 5,783,303.0 | -9.72% |
| Feb, 2025 | $27.07 | $22.41 | $4.66 | 7,930,921.0 | -11.26% |
| Jan, 2025 | $26.64 | $22.89 | $3.75 | 4,238,450.0 | +0.69% |
Eagle Bancorp Inc Md Stock (EGBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.15 | $25.59 | $4.56 | 5,124,410.0 | -11.78% |
| Nov, 2024 | $30.94 | $25.24 | $5.70 | 4,493,649.0 | +12.02% |
| Oct, 2024 | $27.41 | $21.65 | $5.76 | 9,152,891.0 | +16.08% |
| Sep, 2024 | $23.80 | $20.02 | $3.78 | 5,735,984.0 | +3.72% |
| Aug, 2024 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| Jul, 2024 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| Jun, 2024 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| May, 2024 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| Apr, 2024 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| Mar, 2024 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| Feb, 2024 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| Jan, 2024 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):