5 DAY PERFORMANCE
-11.61%
1 MONTH PERFORMANCE
-11.54%
3 MONTH PERFORMANCE
-9.49%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+18.00%
Eagle Bancorp Inc (MD) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.39 | $28.00 (-1.38%) | $28.45 | $27.95 | 78.74 K | $861.03 M |
| 09/18/2026 | $28.02 | $28.32 (1.07%) | $28.36 | $27.65 | 628.80 K | $863.63 M |
| 09/17/2026 | $28.52 | $28.21 (-1.09%) | $28.76 | $28.17 | 293.85 K | $860.27 M |
| 09/16/2026 | $28.22 | $28.26 (0.14%) | $28.28 | $27.58 | 555.22 K | $861.80 M |
| 09/15/2026 | $27.96 | $28.28 (1.14%) | $28.36 | $27.93 | 259.90 K | $862.41 M |
| 09/14/2026 | $27.65 | $27.98 (1.19%) | $28.36 | $27.49 | 459.00 K | $853.26 M |
| 09/11/2026 | $28.10 | $27.60 (-1.78%) | $28.22 | $27.46 | 187.53 K | $841.67 M |
| 09/10/2026 | $27.31 | $27.73 (1.54%) | $27.76 | $27.12 | 301.70 K | $845.63 M |
| 09/09/2026 | $27.48 | $27.33 (-0.55%) | $27.57 | $27.23 | 273.24 K | $833.44 M |
| 09/08/2026 | $28.03 | $27.75 (-1%) | $28.19 | $27.65 | 214.20 K | $846.24 M |
| 09/04/2026 | $27.58 | $28.18 (2.18%) | $28.26 | $27.58 | 156.13 K | $859.36 M |
| 09/03/2026 | $27.80 | $27.76 (-0.14%) | $28.10 | $27.70 | 172.00 K | $846.55 M |
| 09/02/2026 | $26.98 | $27.70 (2.67%) | $27.77 | $26.98 | 227.14 K | $844.72 M |
| 09/01/2026 | $27.15 | $26.81 (-1.25%) | $27.34 | $26.52 | 217.00 K | $817.58 M |
| 08/31/2026 | $27.46 | $27.29 (-0.62%) | $27.52 | $27.15 | 176.70 K | $832.22 M |
| 08/28/2026 | $27.63 | $27.57 (-0.22%) | $27.81 | $27.43 | 189.30 K | $840.75 M |
| 08/27/2026 | $27.43 | $27.62 (0.69%) | $27.69 | $27.01 | 199.43 K | $842.28 M |
| 08/26/2026 | $27.95 | $27.63 (-1.14%) | $27.95 | $27.49 | 173.50 K | $842.58 M |
| 08/25/2026 | $28.08 | $27.68 (-1.42%) | $28.18 | $27.68 | 203.21 K | $844.11 M |
| 08/24/2026 | $28.34 | $28.11 (-0.81%) | $28.51 | $28.06 | 247.10 K | $857.22 M |
| 08/21/2026 | $28.07 | $28.24 (0.61%) | $28.30 | $27.72 | 195.70 K | $861.19 M |
| 08/20/2026 | $27.46 | $27.83 (1.35%) | $27.86 | $27.35 | 251.04 K | $848.68 M |
| 08/19/2026 | $28.40 | $27.62 (-2.75%) | $28.59 | $27.57 | 203.63 K | $842.28 M |
| 08/18/2026 | $28.60 | $28.45 (-0.52%) | $28.70 | $28.32 | 157.40 K | $867.59 M |
| 08/17/2026 | $28.64 | $28.55 (-0.31%) | $28.80 | $28.38 | 251.60 K | $870.64 M |
| 08/14/2026 | $28.71 | $28.80 (0.31%) | $29.12 | $28.52 | 177.33 K | $878.26 M |
| 08/13/2026 | $28.87 | $28.78 (-0.31%) | $29.13 | $28.68 | 241.03 K | $877.65 M |
| 08/12/2026 | $28.49 | $28.76 (0.95%) | $28.85 | $28.27 | 260.84 K | $877.04 M |
| 08/11/2026 | $27.63 | $28.39 (2.75%) | $28.54 | $27.63 | 220.20 K | $865.76 M |
| 08/10/2026 | $27.55 | $27.64 (0.33%) | $27.93 | $27.48 | 264.10 K | $842.89 M |
| 08/07/2026 | $27.84 | $27.71 (-0.47%) | $27.99 | $27.57 | 162.60 K | $845.02 M |
| 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 |
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.
