-
5 DAY PERFORMANCE
-2.96% -
1 MONTH PERFORMANCE
+16.52% -
3 MONTH PERFORMANCE
+42.82% -
6 MONTH PERFORMANCE
+39.37% -
YEAR-TO-DATE PERFORMANCE
-4.28% -
1 YEAR PERFORMANCE
+20.81%
Eagle Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $28.86 | $28.85 (-0.03%) | $28.92 | $28.12 | 211,713 | $870.52 M |
| 11/14/2024 | $29.20 | $28.67 (-1.82%) | $29.29 | $28.63 | 175,700 | $865.08 M |
| 11/13/2024 | $29.52 | $29.26 (-0.88%) | $30.23 | $29.17 | 220,800 | $882.89 M |
| 11/12/2024 | $29.70 | $29.36 (-1.14%) | $29.90 | $28.93 | 289,211 | $885.90 M |
| 11/11/2024 | $29.44 | $29.73 (0.99%) | $29.97 | $28.41 | 365,753 | $897.07 M |
| 11/08/2024 | $28.22 | $28.70 (1.7%) | $29.29 | $27.89 | 305,500 | $865.99 M |
| 11/07/2024 | $29.44 | $28.17 (-4.31%) | $29.44 | $27.99 | 297,600 | $850.00 M |
| 11/06/2024 | $28.58 | $29.69 (3.88%) | $30.12 | $28.52 | 716,700 | $895.86 M |
| 11/05/2024 | $25.69 | $26.06 (1.44%) | $26.10 | $25.64 | 185,921 | $786.33 M |
| 11/04/2024 | $25.87 | $25.51 (-1.39%) | $25.99 | $25.24 | 220,207 | $769.73 M |
| 11/01/2024 | $26.32 | $26.09 (-0.87%) | $26.56 | $25.95 | 248,000 | $787.24 M |
| 10/31/2024 | $26.70 | $26.21 (-1.84%) | $26.90 | $26.21 | 178,300 | $790.86 M |
| 10/30/2024 | $26.49 | $26.63 (0.53%) | $27.41 | $26.49 | 288,128 | $803.53 M |
| 10/29/2024 | $26.46 | $26.54 (0.3%) | $26.54 | $26.17 | 222,647 | $800.81 M |
| 10/28/2024 | $26.40 | $26.62 (0.83%) | $26.85 | $26.19 | 235,628 | $803.23 M |
| 10/25/2024 | $27.18 | $26.17 (-3.72%) | $27.22 | $26.13 | 347,000 | $789.65 M |
| 10/24/2024 | $24.07 | $26.88 (11.67%) | $27.15 | $24.06 | 787,262 | $811.07 M |
| 10/23/2024 | $23.03 | $23.28 (1.09%) | $23.36 | $22.68 | 301,100 | $702.45 M |
| 10/22/2024 | $23.03 | $23.10 (0.3%) | $23.29 | $22.87 | 463,000 | $697.02 M |
| 10/21/2024 | $24.14 | $23.15 (-4.1%) | $24.24 | $23.10 | 399,610 | $698.52 M |
| 10/18/2024 | $24.72 | $24.45 (-1.09%) | $24.83 | $24.25 | 528,200 | $738.05 M |
| 10/17/2024 | $24.68 | $24.82 (0.57%) | $24.91 | $24.39 | 322,900 | $749.22 M |
| 10/16/2024 | $24.83 | $24.76 (-0.28%) | $25.02 | $24.46 | 406,000 | $747.41 M |
| 10/15/2024 | $24.23 | $24.41 (0.74%) | $25.10 | $24.01 | 294,243 | $736.84 M |
| 10/14/2024 | $23.73 | $24.10 (1.56%) | $24.18 | $23.33 | 368,439 | $727.48 M |
| 10/11/2024 | $22.93 | $23.69 (3.31%) | $24.07 | $22.93 | 355,345 | $715.11 M |
| 10/10/2024 | $22.67 | $22.80 (0.57%) | $22.94 | $22.32 | 399,713 | $688.24 M |
| 10/09/2024 | $22.39 | $22.91 (2.32%) | $23.16 | $22.39 | 466,903 | $691.56 M |
| 10/08/2024 | $23.04 | $22.49 (-2.39%) | $23.04 | $22.29 | 440,921 | $678.88 M |
| 10/07/2024 | $23.19 | $22.92 (-1.16%) | $23.26 | $22.74 | 360,400 | $691.86 M |
| 10/04/2024 | $23.57 | $23.31 (-1.1%) | $23.80 | $23.18 | 375,500 | $703.64 M |
| 10/03/2024 | $22.75 | $23.08 (1.45%) | $23.37 | $22.68 | 382,900 | $696.69 M |
| 10/02/2024 | $22.19 | $23.00 (3.65%) | $23.45 | $22.13 | 769,800 | $694.28 M |
| 10/01/2024 | $21.70 | $22.41 (3.27%) | $22.69 | $21.65 | 870,400 | $676.47 M |
| 09/30/2024 | $21.99 | $22.58 (2.68%) | $22.65 | $21.76 | 470,222 | $681.60 M |
| 09/27/2024 | $22.53 | $21.89 (-2.84%) | $22.68 | $21.75 | 347,200 | $660.77 M |
| 09/26/2024 | $22.14 | $22.10 (-0.18%) | $22.21 | $21.88 | 209,500 | $667.11 M |
| 09/25/2024 | $22.21 | $21.81 (-1.8%) | $22.21 | $21.76 | 191,300 | $658.36 M |
| 09/24/2024 | $22.59 | $22.23 (-1.59%) | $22.76 | $22.21 | 225,700 | $671.03 M |
| 09/23/2024 | $23.09 | $22.47 (-2.69%) | $23.12 | $22.42 | 255,306 | $678.28 M |
| 09/20/2024 | $23.54 | $22.91 (-2.68%) | $23.64 | $22.69 | 1.27 M | $691.56 M |
| 09/19/2024 | $23.07 | $23.75 (2.95%) | $23.80 | $22.89 | 289,700 | $716.92 M |
| 09/18/2024 | $22.02 | $22.56 (2.45%) | $23.60 | $21.74 | 258,200 | $681.00 M |
| 09/17/2024 | $22.11 | $22.02 (-0.41%) | $22.56 | $21.87 | 220,137 | $664.70 M |
| 09/16/2024 | $21.65 | $21.93 (1.29%) | $22.07 | $21.17 | 227,527 | $661.98 M |
| 09/13/2024 | $21.19 | $21.58 (1.84%) | $21.71 | $21.05 | 251,510 | $651.41 M |
| 09/12/2024 | $20.73 | $20.86 (0.63%) | $21.00 | $20.32 | 236,411 | $629.68 M |
| 09/11/2024 | $20.71 | $20.72 (0.05%) | $20.76 | $20.02 | 180,045 | $625.45 M |
| 09/10/2024 | $21.08 | $20.97 (-0.52%) | $21.22 | $20.46 | 178,444 | $633.00 M |
| 09/09/2024 | $20.94 | $21.05 (0.53%) | $21.30 | $20.58 | 297,100 | $635.42 M |
| 09/06/2024 | $21.37 | $20.91 (-2.15%) | $21.41 | $20.58 | 233,800 | $631.19 M |
| 09/05/2024 | $21.67 | $21.20 (-2.17%) | $21.69 | $21.13 | 135,237 | $639.94 M |
| 09/04/2024 | $21.30 | $21.44 (0.66%) | $21.73 | $21.15 | 219,600 | $647.19 M |
| 09/03/2024 | $21.52 | $21.51 (-0.05%) | $21.88 | $21.38 | 180,822 | $649.30 M |
| 08/30/2024 | $21.90 | $21.77 (-0.59%) | $22.01 | $21.46 | 190,800 | $657.15 M |
| 08/29/2024 | $21.93 | $21.82 (-0.5%) | $22.00 | $21.44 | 212,200 | $658.66 M |
| 08/28/2024 | $21.69 | $21.75 (0.28%) | $22.21 | $21.44 | 177,200 | $656.55 M |
| 08/27/2024 | $21.90 | $21.72 (-0.82%) | $21.90 | $21.35 | 231,118 | $655.64 M |
| 08/26/2024 | $22.38 | $21.95 (-1.92%) | $22.42 | $21.90 | 236,000 | $662.58 M |
| 08/23/2024 | $20.22 | $22.09 (9.25%) | $22.33 | $20.22 | 390,400 | $666.81 M |
| 08/22/2024 | $20.04 | $19.96 (-0.4%) | $20.27 | $19.78 | 167,345 | $602.51 M |
| 08/21/2024 | $20.08 | $19.98 (-0.5%) | $20.08 | $19.57 | 140,900 | $603.12 M |
| 08/20/2024 | $20.43 | $19.87 (-2.74%) | $20.43 | $19.86 | 183,318 | $599.80 M |
| 08/19/2024 | $20.24 | $20.55 (1.53%) | $20.56 | $20.04 | 207,700 | $620.32 M |
| 08/16/2024 | $19.72 | $20.20 (2.43%) | $20.44 | $19.72 | 173,300 | $609.76 M |