5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+24.93%
3 MONTH PERFORMANCE
+59.76%
6 MONTH PERFORMANCE
+66.31%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
+2.10%
Eagle Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.41 | $26.76 (1.33%) | $26.94 | $26.26 | 584.70 K | $809.33 M |
| 01/29/2026 | $25.92 | $26.54 (2.39%) | $26.58 | $25.54 | 508.62 K | $802.68 M |
| 01/28/2026 | $26.07 | $25.84 (-0.88%) | $26.27 | $25.59 | 416.63 K | $781.50 M |
| 01/27/2026 | $26.43 | $26.12 (-1.17%) | $26.67 | $25.80 | 453.10 K | $789.97 M |
| 01/26/2026 | $26.80 | $26.31 (-1.83%) | $26.81 | $26.13 | 544.90 K | $795.72 M |
| 01/23/2026 | $27.88 | $26.89 (-3.55%) | $27.88 | $26.72 | 766.50 K | $813.26 M |
| 01/22/2026 | $26.30 | $27.88 (6.01%) | $29.26 | $26.30 | 1.68 M | $843.20 M |
| 01/21/2026 | $22.83 | $24.03 (5.26%) | $24.28 | $22.83 | 644.35 K | $726.76 M |
| 01/20/2026 | $22.17 | $22.50 (1.49%) | $22.88 | $22.12 | 391.50 K | $680.49 M |
| 01/16/2026 | $22.85 | $22.84 (-0.04%) | $23.21 | $22.52 | 329.13 K | $693.61 M |
| 01/15/2026 | $21.79 | $22.72 (4.27%) | $22.82 | $21.79 | 370.01 K | $689.96 M |
| 01/14/2026 | $21.84 | $21.88 (0.18%) | $22.06 | $21.55 | 164.10 K | $664.45 M |
| 01/13/2026 | $21.97 | $21.65 (-1.46%) | $21.98 | $21.50 | 256.90 K | $657.47 M |
| 01/12/2026 | $21.77 | $21.69 (-0.37%) | $22.09 | $21.55 | 197.54 K | $658.68 M |
| 01/09/2026 | $22.00 | $21.98 (-0.09%) | $22.23 | $21.73 | 306.30 K | $667.49 M |
| 01/08/2026 | $20.91 | $21.95 (4.97%) | $22.41 | $20.91 | 379.29 K | $666.58 M |
| 01/07/2026 | $21.37 | $20.91 (-2.15%) | $21.42 | $20.87 | 286.42 K | $634.99 M |
| 01/06/2026 | $21.39 | $21.38 (-0.05%) | $21.59 | $21.30 | 248.24 K | $649.27 M |
| 01/05/2026 | $20.81 | $21.57 (3.65%) | $21.90 | $20.81 | 287.60 K | $655.04 M |
| 01/02/2026 | $21.40 | $20.85 (-2.57%) | $21.40 | $20.61 | 333.53 K | $633.17 M |
| 12/31/2025 | $21.10 | $21.42 (1.52%) | $21.51 | $20.84 | 583.10 K | $650.48 M |
| 12/30/2025 | $21.22 | $21.10 (-0.57%) | $21.37 | $20.95 | 285.73 K | $640.76 M |
| 12/29/2025 | $21.20 | $21.22 (0.09%) | $21.37 | $20.89 | 240.63 K | $644.41 M |
| 12/26/2025 | $21.16 | $21.18 (0.09%) | $21.33 | $20.88 | 184.10 K | $643.19 M |
| 12/24/2025 | $20.82 | $21.15 (1.59%) | $21.21 | $20.61 | 164.82 K | $642.28 M |
| 12/23/2025 | $21.50 | $21.00 (-2.33%) | $21.52 | $21.00 | 204.10 K | $637.73 M |
| 12/22/2025 | $21.39 | $21.37 (-0.09%) | $21.74 | $21.27 | 283.64 K | $648.96 M |
| 12/19/2025 | $21.51 | $21.31 (-0.93%) | $21.77 | $21.07 | 1.21 M | $647.14 M |
| 12/18/2025 | $22.18 | $21.54 (-2.89%) | $22.22 | $21.49 | 286.70 K | $654.13 M |
| 12/17/2025 | $21.35 | $21.90 (2.58%) | $21.97 | $21.24 | 364.11 K | $665.06 M |
| 12/16/2025 | $21.01 | $21.38 (1.76%) | $21.55 | $20.92 | 334.20 K | $649.27 M |
| 12/15/2025 | $21.62 | $21.20 (-1.94%) | $21.86 | $21.07 | 306.80 K | $643.80 M |
| 12/12/2025 | $21.59 | $21.38 (-0.97%) | $21.80 | $21.18 | 531.70 K | $649.27 M |
| 12/11/2025 | $21.49 | $21.58 (0.42%) | $21.96 | $21.42 | 361.90 K | $655.34 M |
| 12/10/2025 | $20.85 | $21.60 (3.6%) | $21.80 | $20.49 | 509.20 K | $655.95 M |
| 12/09/2025 | $20.74 | $20.66 (-0.39%) | $21.31 | $20.55 | 342.50 K | $627.40 M |
| 12/08/2025 | $21.10 | $20.74 (-1.71%) | $21.30 | $20.63 | 632.70 K | $629.83 M |
| 12/05/2025 | $21.41 | $20.98 (-2.01%) | $21.64 | $20.94 | 365.00 K | $637.12 M |
| 12/04/2025 | $20.66 | $21.59 (4.5%) | $21.64 | $20.66 | 866.20 K | $655.65 M |
| 12/03/2025 | $19.95 | $20.74 (3.96%) | $20.87 | $19.77 | 654.45 K | $629.83 M |
| 12/02/2025 | $19.76 | $19.87 (0.56%) | $20.25 | $19.65 | 585.73 K | $603.41 M |
| 12/01/2025 | $18.82 | $19.76 (4.99%) | $19.80 | $18.82 | 483.82 K | $600.07 M |
| 11/28/2025 | $18.84 | $18.97 (0.69%) | $19.13 | $18.82 | 342.22 K | $576.08 M |
| 11/26/2025 | $18.58 | $18.90 (1.72%) | $19.12 | $18.58 | 505.10 K | $573.96 M |
| 11/25/2025 | $18.30 | $18.73 (2.35%) | $19.03 | $18.30 | 626.40 K | $568.79 M |
| 11/24/2025 | $17.86 | $18.27 (2.3%) | $18.46 | $17.75 | 655.20 K | $554.82 M |
| 11/21/2025 | $17.14 | $17.96 (4.78%) | $18.28 | $17.12 | 497.10 K | $545.41 M |
| 11/20/2025 | $17.20 | $17.08 (-0.7%) | $17.50 | $16.90 | 490.90 K | $518.69 M |
| 11/19/2025 | $16.76 | $17.04 (1.67%) | $17.08 | $16.64 | 407.90 K | $517.47 M |
| 11/18/2025 | $15.62 | $16.75 (7.23%) | $16.79 | $15.58 | 531.21 K | $508.66 M |
| 11/17/2025 | $16.59 | $15.80 (-4.76%) | $16.77 | $15.66 | 752.10 K | $479.81 M |
| 11/14/2025 | $16.36 | $16.66 (1.83%) | $16.76 | $16.20 | 407.44 K | $505.93 M |
| 11/13/2025 | $16.40 | $16.42 (0.12%) | $16.77 | $16.30 | 493.12 K | $498.64 M |
| 11/12/2025 | $16.45 | $16.40 (-0.3%) | $16.97 | $16.39 | 418.80 K | $498.04 M |
| 11/11/2025 | $16.33 | $16.46 (0.8%) | $16.70 | $16.10 | 407.94 K | $499.86 M |
| 11/10/2025 | $16.65 | $16.32 (-1.98%) | $16.85 | $16.11 | 439.90 K | $495.61 M |
| 11/07/2025 | $16.27 | $16.58 (1.91%) | $16.85 | $16.24 | 607.03 K | $503.50 M |
| 11/06/2025 | $16.46 | $16.30 (-0.97%) | $16.59 | $16.07 | 557.74 K | $495.00 M |
| 11/05/2025 | $16.35 | $16.52 (1.04%) | $17.00 | $16.22 | 571.70 K | $501.68 M |
| 11/04/2025 | $16.45 | $16.32 (-0.79%) | $16.69 | $15.03 | 733.70 K | $495.61 M |
| 11/03/2025 | $16.73 | $16.81 (0.48%) | $16.84 | $16.44 | 429.90 K | $510.49 M |
| 10/31/2025 | $16.59 | $16.75 (0.96%) | $16.78 | $16.17 | 419.44 K | $508.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
