5 DAY PERFORMANCE
-24.94%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-11.58%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+51.21%
Eagle Bancorp Inc (MD) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.93 | $33.61 (-3.78%) | $35.05 | $33.32 | 334.66 K | $1.02 B |
| 11/04/2026 | $34.37 | $34.40 (0.09%) | $34.92 | $33.81 | 397.42 K | $1.05 B |
| 11/03/2026 | $34.11 | $33.58 (-1.55%) | $34.12 | $33.46 | 352.17 K | $1.02 B |
| 11/02/2026 | $33.48 | $34.17 (2.06%) | $34.43 | $33.39 | 376.12 K | $1.04 B |
| 10/30/2026 | $33.59 | $33.28 (-0.92%) | $33.70 | $33.10 | 374.55 K | $1.01 B |
| 10/29/2026 | $33.22 | $33.47 (0.75%) | $33.73 | $33.12 | 421.83 K | $1.02 B |
| 10/28/2026 | $33.09 | $33.04 (-0.15%) | $33.25 | $32.45 | 465.06 K | $1.01 B |
| 10/27/2026 | $33.34 | $33.15 (-0.57%) | $33.50 | $32.70 | 603.40 K | $1.01 B |
| 10/26/2026 | $33.68 | $33.29 (-1.16%) | $34.09 | $33.22 | 738.51 K | $1.01 B |
| 10/23/2026 | $32.74 | $33.68 (2.87%) | $34.05 | $32.27 | 1.40 M | $1.03 B |
| 10/22/2026 | $29.76 | $32.97 (10.79%) | $33.09 | $29.62 | 1.54 M | $1.00 B |
| 10/21/2026 | $28.69 | $28.53 (-0.56%) | $28.77 | $28.42 | 464.00 K | $869.61 M |
| 10/20/2026 | $27.98 | $28.56 (2.07%) | $28.85 | $27.98 | 580.70 K | $870.53 M |
| 10/19/2026 | $28.36 | $27.86 (-1.76%) | $28.48 | $27.86 | 303.70 K | $849.19 M |
| 10/16/2026 | $28.14 | $28.35 (0.75%) | $28.72 | $28.06 | 481.40 K | $864.54 M |
| 10/15/2026 | $27.75 | $28.02 (0.97%) | $28.22 | $27.59 | 299.60 K | $854.48 M |
| 10/14/2026 | $28.04 | $27.45 (-2.1%) | $28.19 | $27.35 | 500.10 K | $837.09 M |
| 10/13/2026 | $28.55 | $28.19 (-1.26%) | $28.62 | $27.98 | 372.90 K | $859.66 M |
| 10/12/2026 | $28.35 | $28.40 (0.18%) | $28.85 | $28.29 | 455.01 K | $866.07 M |
| 10/09/2026 | $28.21 | $28.22 (0.04%) | $28.65 | $27.96 | 381.40 K | $860.58 M |
| 10/08/2026 | $27.93 | $28.30 (1.32%) | $28.59 | $27.86 | 431.80 K | $863.02 M |
| 10/07/2026 | $28.05 | $28.03 (-0.07%) | $28.28 | $27.78 | 333.00 K | $854.78 M |
| 10/06/2026 | $28.45 | $28.24 (-0.74%) | $28.48 | $28.20 | 187.40 K | $861.19 M |
| 10/05/2026 | $28.38 | $28.32 (-0.21%) | $28.47 | $27.93 | 262.31 K | $863.63 M |
| 10/02/2026 | $28.56 | $28.38 (-0.63%) | $28.96 | $28.25 | 208.24 K | $865.46 M |
| 10/01/2026 | $27.59 | $28.21 (2.25%) | $28.23 | $27.01 | 337.93 K | $860.27 M |
| 09/30/2026 | $27.98 | $27.79 (-0.68%) | $28.20 | $27.50 | 340.52 K | $847.46 M |
| 09/29/2026 | $28.48 | $27.96 (-1.83%) | $28.54 | $27.69 | 433.40 K | $852.65 M |
| 09/28/2026 | $28.45 | $28.45 (0%) | $28.67 | $28.38 | 316.53 K | $867.59 M |
| 09/25/2026 | $28.52 | $28.54 (0.07%) | $28.99 | $28.38 | 378.81 K | $870.33 M |
| 09/24/2026 | $28.07 | $28.32 (0.89%) | $28.44 | $27.88 | 486.50 K | $863.63 M |
| 09/23/2026 | $28.00 | $28.06 (0.21%) | $28.23 | $27.74 | 376.84 K | $855.70 M |
| 09/22/2026 | $28.07 | $28.02 (-0.18%) | $28.29 | $27.94 | 278.84 K | $854.48 M |
| 09/21/2026 | $28.39 | $27.96 (-1.51%) | $28.57 | $27.92 | 248.60 K | $852.65 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 |
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.
