5 DAY PERFORMANCE
-9.98%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-9.43%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+53.44%
Eagle Bancorp Inc (MD) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.84 | $27.72 (-0.43%) | $27.92 | $27.57 | 4.73 K | |
| 08/06/2026 | $28.47 | $27.86 (-2.14%) | $28.53 | $27.77 | 222.61 K | $849.60 M |
| 08/05/2026 | $28.38 | $28.25 (-0.46%) | $28.54 | $28.03 | 236.04 K | $861.49 M |
| 08/04/2026 | $27.89 | $28.36 (1.69%) | $28.71 | $27.75 | 284.95 K | $864.85 M |
| 08/03/2026 | $27.94 | $27.86 (-0.29%) | $28.43 | $27.44 | 262.20 K | $849.60 M |
| 07/31/2026 | $27.73 | $27.75 (0.07%) | $27.80 | $27.18 | 235.62 K | $846.24 M |
| 07/30/2026 | $27.94 | $27.49 (-1.61%) | $28.14 | $27.37 | 309.52 K | $838.31 M |
| 07/29/2026 | $28.25 | $27.89 (-1.27%) | $28.60 | $27.80 | 284.80 K | $850.51 M |
| 07/28/2026 | $28.08 | $28.39 (1.1%) | $28.62 | $27.68 | 298.50 K | $865.76 M |
| 07/27/2026 | $28.52 | $28.15 (-1.3%) | $28.99 | $28.09 | 294.43 K | $858.44 M |
| 07/24/2026 | $27.82 | $28.44 (2.23%) | $28.61 | $27.66 | 467.75 K | $867.29 M |
| 07/23/2026 | $24.10 | $27.60 (14.52%) | $27.66 | $24.04 | 751.50 K | $841.67 M |
| 07/22/2026 | $27.21 | $26.94 (-0.99%) | $27.51 | $26.82 | 233.10 K | $821.54 M |
| 07/21/2026 | $26.82 | $27.26 (1.64%) | $27.30 | $26.54 | 280.50 K | $831.30 M |
| 07/20/2026 | $27.35 | $26.92 (-1.57%) | $27.56 | $26.72 | 232.40 K | $820.93 M |
| 07/17/2026 | $27.55 | $27.39 (-0.58%) | $27.58 | $27.06 | 286.70 K | $833.27 M |
| 07/16/2026 | $27.29 | $27.78 (1.8%) | $28.08 | $27.29 | 449.04 K | $845.13 M |
| 07/15/2026 | $27.02 | $27.20 (0.67%) | $27.45 | $27.00 | 181.97 K | $827.49 M |
| 07/14/2026 | $27.04 | $26.86 (-0.67%) | $27.21 | $26.75 | 189.52 K | $817.14 M |
| 07/13/2026 | $26.87 | $26.89 (0.07%) | $27.17 | $26.62 | 342.00 K | $818.05 M |
| 07/10/2026 | $26.82 | $26.87 (0.19%) | $27.22 | $26.61 | 132.30 K | $817.45 M |
| 07/09/2026 | $26.36 | $26.83 (1.78%) | $26.87 | $26.36 | 203.92 K | $816.23 M |
| 07/08/2026 | $26.62 | $26.19 (-1.62%) | $26.73 | $26.13 | 288.74 K | $796.76 M |
| 07/07/2026 | $27.26 | $26.72 (-1.98%) | $27.34 | $26.59 | 306.24 K | $812.88 M |
| 07/06/2026 | $27.42 | $27.20 (-0.8%) | $27.85 | $27.00 | 279.93 K | $827.49 M |
| 07/02/2026 | $28.62 | $27.59 (-3.6%) | $28.72 | $27.55 | 219.82 K | $839.35 M |
| 07/01/2026 | $28.45 | $28.57 (0.42%) | $29.06 | $28.31 | 549.00 K | $869.16 M |
| 06/30/2026 | $28.45 | $28.39 (-0.21%) | $28.58 | $28.06 | 214.70 K | $863.69 M |
| 06/29/2026 | $28.97 | $28.54 (-1.48%) | $29.23 | $28.25 | 510.90 K | $868.25 M |
| 06/26/2026 | $28.53 | $29.13 (2.1%) | $29.29 | $28.45 | 1.26 M | $886.20 M |
| 06/25/2026 | $28.26 | $28.42 (0.57%) | $28.71 | $28.09 | 337.10 K | $864.60 M |
| 06/24/2026 | $28.29 | $28.26 (-0.11%) | $28.64 | $28.06 | 342.20 K | $859.73 M |
| 06/23/2026 | $28.01 | $28.25 (0.86%) | $28.36 | $27.78 | 244.00 K | $859.43 M |
| 06/22/2026 | $27.60 | $27.82 (0.8%) | $27.97 | $27.58 | 258.26 K | $846.35 M |
| 06/18/2026 | $27.63 | $27.60 (-0.11%) | $28.00 | $27.27 | 494.40 K | $839.65 M |
| 06/17/2026 | $27.86 | $27.24 (-2.23%) | $28.53 | $26.95 | 548.40 K | $828.70 M |
| 06/16/2026 | $28.21 | $27.90 (-1.1%) | $28.55 | $27.54 | 308.90 K | $848.78 M |
| 06/15/2026 | $28.69 | $27.83 (-3%) | $28.99 | $27.70 | 178.20 K | $846.65 M |
| 06/12/2026 | $28.46 | $28.54 (0.28%) | $28.65 | $28.24 | 279.71 K | $868.25 M |
| 06/11/2026 | $27.99 | $28.26 (0.96%) | $28.40 | $27.63 | 182.30 K | $859.73 M |
| 06/10/2026 | $27.85 | $27.94 (0.32%) | $28.46 | $27.77 | 143.81 K | $850.00 M |
| 06/09/2026 | $27.63 | $27.65 (0.07%) | $28.36 | $27.41 | 272.00 K | $841.18 M |
| 06/08/2026 | $27.35 | $27.42 (0.26%) | $27.88 | $27.35 | 159.70 K | $834.18 M |
| 06/05/2026 | $27.14 | $27.27 (0.48%) | $27.52 | $27.14 | 281.10 K | $829.62 M |
| 06/04/2026 | $26.40 | $27.14 (2.8%) | $27.17 | $26.20 | 168.41 K | $825.66 M |
| 06/03/2026 | $26.68 | $25.85 (-3.11%) | $26.83 | $25.80 | 189.60 K | $786.42 M |
| 06/02/2026 | $26.41 | $26.85 (1.67%) | $27.07 | $26.35 | 218.20 K | $816.84 M |
| 06/01/2026 | $27.04 | $26.66 (-1.41%) | $27.13 | $26.56 | 224.50 K | $811.06 M |
| 05/29/2026 | $26.94 | $27.29 (1.3%) | $27.45 | $26.94 | 328.53 K | $830.22 M |
| 05/28/2026 | $26.86 | $27.13 (1.01%) | $27.15 | $26.43 | 147.90 K | $825.36 M |
| 05/27/2026 | $27.13 | $27.00 (-0.48%) | $27.34 | $26.77 | 270.91 K | $821.40 M |
| 05/26/2026 | $26.31 | $26.99 (2.58%) | $27.01 | $26.31 | 257.53 K | $821.10 M |
| 05/22/2026 | $26.15 | $26.19 (0.15%) | $26.43 | $26.05 | 184.51 K | $796.76 M |
| 05/21/2026 | $25.65 | $26.08 (1.68%) | $26.14 | $25.35 | 210.50 K | $793.41 M |
| 05/20/2026 | $25.11 | $25.80 (2.75%) | $25.85 | $24.93 | 234.80 K | $784.89 M |
| 05/19/2026 | $25.33 | $25.04 (-1.14%) | $25.40 | $24.80 | 171.90 K | $761.77 M |
| 05/18/2026 | $24.60 | $25.09 (1.99%) | $25.25 | $24.60 | 225.60 K | $763.29 M |
| 05/15/2026 | $25.01 | $24.47 (-2.16%) | $25.01 | $24.38 | 228.10 K | $744.43 M |
| 05/14/2026 | $25.16 | $25.06 (-0.4%) | $25.61 | $25.05 | 242.33 K | $762.38 M |
| 05/13/2026 | $25.27 | $24.97 (-1.19%) | $25.49 | $24.67 | 316.53 K | $759.64 M |
| 05/12/2026 | $25.47 | $25.40 (-0.27%) | $25.77 | $24.76 | 491.33 K | $772.73 M |
| 05/11/2026 | $26.37 | $25.64 (-2.77%) | $26.47 | $25.52 | 237.42 K | $780.03 M |
| 05/08/2026 | $26.21 | $26.38 (0.65%) | $26.56 | $26.15 | 175.00 K | $802.54 M |
| 05/07/2026 | $26.61 | $26.21 (-1.5%) | $26.71 | $26.10 | 169.80 K | $797.37 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.
