Free Trial
→ Now that Trump’s be inaugurated, this day will be key (mark your calendar) (From Timothy Sykes) (Ad) Buy EGBN Stock  Free EGBN Stock Alerts

Eagle Bancorp (EGBN) Stock Chart & Stock Price History

Eagle Bancorp logo
$20.90 -0.49 (-2.29%)
As of 10:40 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Eagle Bancorp Stock Price Performance

5 Day
Performance
-2.20%
1 Month
Performance
-10.15%
3 Month
Performance
-19.68%
6 Month
Performance
-4.52%
Year-To-Date
Performance
-19.71%
1 Year
Performance
-11.03%
Receive EGBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eagle Bancorp and its competitors with MarketBeat's FREE daily newsletter.

EGBN Stock Chart for Friday, March, 28, 2025

EGBN Chart by TradingView
Remove Ads

Eagle Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$21.38$21.39
+0.05%		$21.99$21.12331,214 shs$646.06 million
03/26/2025$21.64$21.38
-1.20%		$21.94$21.29244,810 shs$645.76 million
03/25/2025$21.98$21.64
-1.55%		$22.02$21.62271,437 shs$653.62 million
03/24/2025$21.37$21.98
+2.85%		$22.15$21.61224,534 shs$663.88 million
03/21/2025$21.58$21.37
-0.97%		$22.13$21.16762,674 shs$645.46 million
03/20/2025$21.86$21.58
-1.28%		$22.15$21.50198,726 shs$651.80 million
03/19/2025$21.76$21.86
+0.46%		$22.11$21.42267,412 shs$660.26 million
03/18/2025$21.71$21.76
+0.23%		$21.80$21.42243,940 shs$657.24 million
03/17/2025$21.25$21.71
+2.16%		$21.74$21.15345,118 shs$655.73 million
03/14/2025$20.75$21.25
+2.41%		$21.25$20.81220,407 shs$641.84 million
03/13/2025$20.67$20.75
+0.39%		$20.97$20.61265,096 shs$626.73 million
03/12/2025$20.39$20.67
+1.37%		$20.95$20.27254,247 shs$624.32 million
03/11/2025$20.85$20.39
-2.21%		$21.02$20.30300,907 shs$615.86 million
03/10/2025$21.61$20.85
-3.52%		$21.61$20.65270,303 shs$629.75 million
03/07/2025$21.70$21.61
-0.41%		$21.75$21.13227,814 shs$652.67 million
03/06/2025$22.18$21.70
-2.16%		$22.04$21.51182,179 shs$655.38 million
03/05/2025$22.37$22.18
-0.85%		$22.95$21.83391,356 shs$669.88 million
03/04/2025$23.25$22.37
-3.78%		$23.15$22.32277,259 shs$675.62 million
03/03/2025$23.26$23.25
-0.04%		$23.72$22.96255,679 shs$702.20 million
02/28/2025$22.76$23.26
+2.21%		$23.45$22.75289,108 shs$702.50 million
02/27/2025$22.76$22.76
-0.02%		$22.97$22.44358,147 shs$687.28 million
Related Companies

This page (NASDAQ:EGBN) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Now that Trump’s be inaugurated, this day will be key (mark your calendar)
Mark your calendar for May 7th. Because on that day, I believe we could see a $2 Trillion shock INTO the ma...
Timothy Sykes | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored