5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+18.95%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+40.89%
Eagle Bancorp Inc (MD) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.49 | $26.51 (0.08%) | $27.16 | $26.41 | 255.90 K | $806.49 M |
| 05/05/2026 | $25.78 | $26.21 (1.67%) | $26.47 | $25.67 | 167.34 K | $797.37 M |
| 05/04/2026 | $25.93 | $25.70 (-0.89%) | $26.19 | $25.67 | 198.00 K | $781.85 M |
| 05/01/2026 | $25.87 | $26.13 (1.01%) | $26.25 | $25.53 | 172.91 K | $794.93 M |
| 04/30/2026 | $25.71 | $25.85 (0.54%) | $26.06 | $25.66 | 226.62 K | $786.42 M |
| 04/29/2026 | $26.22 | $25.80 (-1.6%) | $26.25 | $25.73 | 246.50 K | $784.89 M |
| 04/28/2026 | $26.46 | $26.45 (-0.04%) | $26.78 | $26.26 | 202.40 K | $804.67 M |
| 04/27/2026 | $26.29 | $26.32 (0.11%) | $26.88 | $26.19 | 416.32 K | $800.71 M |
| 04/24/2026 | $26.02 | $26.30 (1.08%) | $26.60 | $26.02 | 357.00 K | $800.11 M |
| 04/23/2026 | $26.35 | $26.15 (-0.76%) | $27.36 | $25.62 | 480.40 K | $795.54 M |
| 04/22/2026 | $27.62 | $26.88 (-2.68%) | $27.63 | $26.78 | 357.99 K | $817.75 M |
| 04/21/2026 | $28.12 | $27.46 (-2.35%) | $28.25 | $27.33 | 290.40 K | $835.40 M |
| 04/20/2026 | $27.79 | $28.18 (1.4%) | $28.40 | $27.66 | 258.01 K | $857.30 M |
| 04/17/2026 | $27.63 | $27.95 (1.16%) | $28.43 | $27.61 | 269.85 K | $850.30 M |
| 04/16/2026 | $27.49 | $27.34 (-0.55%) | $27.51 | $27.08 | 190.40 K | $831.74 M |
| 04/15/2026 | $27.52 | $27.31 (-0.76%) | $27.65 | $26.92 | 504.80 K | $830.83 M |
| 04/14/2026 | $26.59 | $26.61 (0.08%) | $26.76 | $26.26 | 209.00 K | $809.54 M |
| 04/13/2026 | $26.39 | $26.59 (0.76%) | $26.76 | $26.30 | 298.60 K | $808.93 M |
| 04/10/2026 | $26.97 | $26.51 (-1.71%) | $26.98 | $26.39 | 204.00 K | $806.49 M |
| 04/09/2026 | $26.52 | $27.01 (1.85%) | $27.21 | $26.43 | 477.22 K | $821.71 M |
| 04/08/2026 | $26.72 | $26.69 (-0.11%) | $27.26 | $26.51 | 423.61 K | $811.97 M |
| 04/07/2026 | $25.76 | $25.96 (0.78%) | $26.12 | $25.60 | 533.10 K | $789.76 M |
| 04/06/2026 | $25.50 | $25.82 (1.25%) | $25.85 | $25.29 | 298.10 K | $785.50 M |
| 04/02/2026 | $25.00 | $25.56 (2.24%) | $25.59 | $24.83 | 146.60 K | $777.59 M |
| 04/01/2026 | $25.09 | $25.35 (1.04%) | $25.79 | $25.05 | 244.80 K | $771.20 M |
| 03/31/2026 | $24.92 | $24.87 (-0.2%) | $25.18 | $24.55 | 243.40 K | $756.60 M |
| 03/30/2026 | $24.76 | $24.54 (-0.89%) | $24.84 | $24.41 | 211.71 K | $746.56 M |
| 03/27/2026 | $24.67 | $24.51 (-0.65%) | $24.88 | $24.28 | 235.90 K | $745.65 M |
| 03/26/2026 | $24.85 | $24.86 (0.04%) | $25.07 | $24.60 | 359.42 K | $756.30 M |
| 03/25/2026 | $24.87 | $25.02 (0.6%) | $25.26 | $24.66 | 198.40 K | $761.16 M |
| 03/24/2026 | $24.19 | $24.65 (1.9%) | $25.06 | $24.19 | 316.80 K | $749.91 M |
| 03/23/2026 | $24.81 | $24.43 (-1.53%) | $25.30 | $24.38 | 493.75 K | $743.22 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.
