loading

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 August 22, 2025, is $19.15.
  • 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 $15.47 on August 01, 2025. Since then, Eagle Bancorp Inc Md's stock price has risen over 23.79% to $19.15 now.
  • The 52-week high stock price for EGBN is $30.94, representing a 61.57% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for EGBN is $15.47, indicating a -19.22% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Eagle Bancorp Inc Md (EGBN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $19.43 $17.91 $1.52 724,836.0 +7.64%
Aug 21, 2025 $18.24 $17.78 $0.46 497,415.0 -2.47%
Aug 20, 2025 $18.54 $18.02 $0.52 587,485.0 -0.87%
Aug 19, 2025 $18.46 $18.02 $0.44 687,863.0 +1.21%
Aug 18, 2025 $18.23 $17.57 $0.665 951,911.0 +0.83%
Aug 15, 2025 $18.53 $17.79 $0.74 940,717.0 -2.12%
Aug 14, 2025 $18.52 $17.75 $0.7699 503,866.0 +1.66%
Aug 13, 2025 $18.22 $17.45 $0.765 616,979.0 +3.42%
Aug 12, 2025 $17.54 $16.84 $0.70 771,885.0 +4.97%
Aug 11, 2025 $16.75 $16.42 $0.33 553,655.0 +0.18%
Aug 08, 2025 $16.69 $16.01 $0.68 361,980.0 +2.33%
Aug 07, 2025 $16.75 $16.14 $0.615 527,449.0 -1.45%
Aug 06, 2025 $16.57 $16.12 $0.445 677,308.0 +0.85%
Aug 05, 2025 $16.55 $15.96 $0.59 491,116.0 -0.67%
Aug 04, 2025 $16.56 $15.79 $0.775 500,012.0 +3.32%
Aug 01, 2025 $16.00 $15.47 $0.53 963,874.0 -0.81%
Jul 31, 2025 $16.44 $15.86 $0.58 662,730.0 -1.65%
Jul 30, 2025 $16.73 $16.22 $0.51 692,502.0 -0.61%
Jul 29, 2025 $16.75 $16.27 $0.475 508,934.0 -0.66%
Jul 28, 2025 $16.63 $15.74 $0.89 759,780.0 +1.97%
Jul 25, 2025 $16.90 $16.13 $0.77 1,091,548.0 -4.02%
Jul 24, 2025 $20.44 $16.59 $3.86 2,031,462.0 -21.22%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.43 $15.47 $3.96 11,083,187.0 +19.02%
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%

Eagle Bancorp Inc Md Stock (EGBN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.97 $23.25 $8.72 5,076,012.0 +26.96%
Nov, 2023 $24.73 $19.30 $5.43 3,935,301.0 +21.87%
Oct, 2023 $22.23 $17.46 $4.77 6,287,753.0 -9.18%
Sep, 2023 $25.11 $21.21 $3.90 6,500,241.0 -10.85%
Aug, 2023 $28.19 $23.10 $5.09 4,458,506.0 -13.14%
Jul, 2023 $29.28 $20.44 $8.84 7,281,445.0 +30.91%
Jun, 2023 $24.37 $19.74 $4.63 7,157,067.0 +6.17%
May, 2023 $25.17 $16.72 $8.45 12,275,224.0 -20.60%
Apr, 2023 $34.12 $24.08 $10.04 6,924,988.0 -25.01%
Mar, 2023 $43.62 $32.50 $11.12 7,772,106.0 -23.60%
Feb, 2023 $49.04 $43.10 $5.94 3,171,691.0 -7.75%
Jan, 2023 $48.12 $43.28 $4.84 4,032,662.0 +7.76%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):