Eagle Bancorp, Inc. - Common Stock (EGBN)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.52	17.75	17.29	17.60	342,853	17.60
5/29/2025	17.38	17.66	17.18	17.60	208,174	17.60
5/28/2025	17.77	17.85	17.30	17.32	193,453	17.32
5/27/2025	17.72	17.85	17.37	17.81	179,631	17.81
5/23/2025	17.11	17.60	17.01	17.47	209,796	17.47
5/22/2025	17.54	17.85	17.46	17.53	192,222	17.53
5/21/2025	18.22	18.22	17.63	17.66	257,832	17.66
5/20/2025	18.56	18.66	18.40	18.51	206,943	18.51
5/19/2025	18.46	18.69	18.43	18.65	168,295	18.65
5/16/2025	19.02	19.11	18.70	18.77	266,024	18.77
5/15/2025	19.26	19.30	19.07	19.12	163,517	19.12
5/14/2025	19.25	19.45	19.23	19.26	221,205	19.26
5/13/2025	19.37	19.44	19.15	19.35	187,350	19.35
5/12/2025	19.17	19.58	19.12	19.25	242,347	19.25
5/09/2025	18.43	18.55	18.32	18.43	177,873	18.43
5/08/2025	18.18	18.48	18.00	18.42	265,072	18.42
5/07/2025	18.42	18.50	17.99	18.00	290,816	18.00
5/06/2025	18.04	18.36	17.88	18.27	230,771	18.27
5/05/2025	18.19	18.57	17.97	18.31	260,360	18.31
5/02/2025	18.33	18.70	18.16	18.50	419,989	18.34
5/01/2025	17.92	18.15	17.77	18.04	362,235	17.88
4/30/2025	18.01	18.24	17.71	17.95	413,580	17.79
4/29/2025	17.85	18.24	17.45	18.19	504,286	18.03
4/28/2025	17.75	17.94	17.30	17.88	633,181	17.72
4/25/2025	18.65	18.67	16.84	17.74	722,124	17.58
4/24/2025	20.55	20.80	18.23	18.78	1,244,706	18.61
4/23/2025	21.39	21.87	20.73	21.19	395,859	21.00
4/22/2025	20.29	20.95	19.92	20.85	622,821	20.66
4/21/2025	20.11	20.25	19.92	20.07	459,186	19.89
4/17/2025	20.35	20.39	19.94	20.29	481,328	20.11
4/16/2025	19.87	20.42	19.60	20.10	510,315	19.92
4/15/2025	19.90	20.19	19.29	19.97	238,434	19.79
4/14/2025	19.20	19.53	18.76	19.41	301,326	19.24
4/11/2025	19.03	19.30	18.46	18.97	370,150	18.80
4/10/2025	19.86	20.15	18.81	19.29	509,410	19.12
4/09/2025	19.00	20.84	18.51	20.35	608,782	20.17
4/08/2025	19.75	19.82	18.80	19.14	368,311	18.97
4/07/2025	19.00	20.16	18.76	19.16	606,468	18.99
4/04/2025	18.89	19.45	18.07	19.40	814,459	19.23
4/03/2025	20.30	21.05	19.59	19.86	670,985	19.68
4/02/2025	20.76	21.45	20.66	21.41	348,642	21.22
4/01/2025	20.87	21.19	20.55	20.95	317,465	20.76
3/31/2025	20.53	21.18	20.49	21.00	254,480	20.81
3/28/2025	21.30	21.40	20.61	20.83	329,236	20.64
3/27/2025	21.40	21.99	21.12	21.39	331,214	21.20
3/26/2025	21.72	21.94	21.29	21.38	244,810	21.19
3/25/2025	21.96	22.02	21.62	21.64	271,437	21.45
3/24/2025	21.75	22.15	21.61	21.98	224,534	21.78
3/21/2025	21.47	22.13	21.16	21.37	762,819	21.18
3/20/2025	21.60	22.15	21.50	21.58	198,726	21.39
3/19/2025	21.72	22.11	21.42	21.86	267,412	21.66
3/18/2025	21.59	21.80	21.41	21.76	243,940	21.57
3/17/2025	21.17	21.74	21.15	21.71	345,118	21.52
3/14/2025	20.99	21.25	20.81	21.25	220,407	21.06
3/13/2025	20.67	20.97	20.61	20.75	265,096	20.56
3/12/2025	20.60	20.95	20.27	20.67	254,247	20.49
3/11/2025	20.87	21.02	20.30	20.39	300,907	20.21
3/10/2025	21.44	21.61	20.65	20.85	270,304	20.66
3/07/2025	21.63	21.75	21.13	21.61	227,815	21.42
3/06/2025	21.94	22.04	21.51	21.70	182,179	21.51
3/05/2025	22.45	22.95	21.83	22.18	391,356	21.98
3/04/2025	22.79	23.15	22.32	22.37	277,259	22.17
3/03/2025	23.33	23.72	22.95	23.25	255,679	23.04