5 DAY PERFORMANCE
+18.37%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
-11.61%
6 MONTH PERFORMANCE
+22.63%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+10.83%
Eagle Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.60 | $20.67 (0.34%) | $20.95 | $20.27 | 254,247 | $620.30 M |
| 03/11/2025 | $20.87 | $20.39 (-2.3%) | $21.02 | $20.30 | 300,907 | $615.77 M |
| 03/10/2025 | $21.44 | $20.85 (-2.75%) | $21.61 | $20.65 | 270,304 | $629.66 M |
| 03/07/2025 | $21.63 | $21.61 (-0.09%) | $21.75 | $21.13 | 227,815 | $652.61 M |
| 03/06/2025 | $21.94 | $21.70 (-1.09%) | $22.04 | $21.51 | 182,200 | $655.33 M |
| 03/05/2025 | $22.45 | $22.18 (-1.2%) | $22.95 | $21.83 | 391,400 | $669.82 M |
| 03/04/2025 | $22.79 | $22.37 (-1.84%) | $23.15 | $22.32 | 277,300 | $675.56 M |
| 03/03/2025 | $23.33 | $23.25 (-0.34%) | $23.72 | $22.96 | 255,700 | $702.14 M |
| 02/28/2025 | $22.82 | $23.26 (1.93%) | $23.45 | $22.75 | 289,108 | $702.44 M |
| 02/27/2025 | $22.77 | $22.75 (-0.09%) | $22.97 | $22.44 | 358,147 | $687.04 M |
| 02/26/2025 | $23.30 | $22.76 (-2.32%) | $23.56 | $22.41 | 303,237 | $687.34 M |
| 02/25/2025 | $22.75 | $23.21 (2.02%) | $23.35 | $22.57 | 1.08 M | $700.93 M |
| 02/24/2025 | $23.04 | $22.58 (-2%) | $23.26 | $22.53 | 985,940 | $681.90 M |
| 02/21/2025 | $24.15 | $22.77 (-5.71%) | $24.28 | $22.75 | 620,517 | $687.64 M |
| 02/20/2025 | $24.50 | $23.86 (-2.61%) | $24.78 | $23.67 | 501,000 | $720.56 M |
| 02/19/2025 | $24.97 | $24.62 (-1.4%) | $25.45 | $24.59 | 506,547 | $743.51 M |
| 02/18/2025 | $25.57 | $25.15 (-1.64%) | $25.65 | $25.00 | 1.18 M | $759.52 M |
| 02/14/2025 | $25.57 | $25.65 (0.31%) | $26.04 | $25.31 | 137,500 | $774.62 M |
| 02/13/2025 | $25.44 | $25.43 (-0.04%) | $25.66 | $25.11 | 184,915 | $767.97 M |
| 02/12/2025 | $25.75 | $25.35 (-1.55%) | $26.17 | $25.28 | 378,300 | $765.56 M |
| 02/11/2025 | $25.69 | $26.21 (2.02%) | $26.22 | $25.51 | 246,838 | $791.53 M |
| 02/10/2025 | $26.21 | $25.81 (-1.53%) | $26.21 | $25.77 | 304,400 | $779.45 M |
| 02/07/2025 | $26.78 | $26.16 (-2.32%) | $26.99 | $25.97 | 394,507 | $790.02 M |
| 02/06/2025 | $26.81 | $26.95 (0.52%) | $27.07 | $26.31 | 241,500 | $813.87 M |
| 02/05/2025 | $26.42 | $26.70 (1.06%) | $26.73 | $26.00 | 301,400 | $806.32 M |
| 02/04/2025 | $25.26 | $26.28 (4.04%) | $26.29 | $25.21 | 241,436 | $793.64 M |
| 02/03/2025 | $25.37 | $25.30 (-0.28%) | $26.07 | $25.12 | 151,219 | $764.05 M |
| 01/31/2025 | $26.01 | $26.21 (0.77%) | $26.48 | $25.82 | 268,605 | $791.53 M |
| 01/30/2025 | $26.30 | $26.05 (-0.95%) | $26.64 | $25.80 | 153,800 | $786.70 M |
| 01/29/2025 | $25.92 | $26.03 (0.42%) | $26.64 | $25.65 | 158,948 | $786.09 M |
| 01/28/2025 | $26.26 | $26.05 (-0.8%) | $26.50 | $25.96 | 194,100 | $786.70 M |
| 01/27/2025 | $25.54 | $26.35 (3.17%) | $26.63 | $25.49 | 230,504 | $795.76 M |
| 01/24/2025 | $25.12 | $25.46 (1.35%) | $25.92 | $24.79 | 232,600 | $768.88 M |
| 01/23/2025 | $24.61 | $25.28 (2.72%) | $26.00 | $24.00 | 595,643 | $763.44 M |
| 01/22/2025 | $24.86 | $24.58 (-1.13%) | $25.11 | $24.31 | 245,200 | $742.30 M |
| 01/21/2025 | $24.84 | $25.10 (1.05%) | $25.45 | $24.63 | 265,600 | $758.01 M |
| 01/17/2025 | $24.89 | $24.64 (-1%) | $25.21 | $24.47 | 149,600 | $743.48 M |
| 01/16/2025 | $24.73 | $24.50 (-0.93%) | $24.94 | $24.34 | 204,842 | $739.26 M |
| 01/15/2025 | $25.52 | $24.86 (-2.59%) | $25.85 | $24.70 | 159,719 | $750.12 M |
| 01/14/2025 | $23.77 | $24.46 (2.9%) | $24.49 | $23.65 | 180,700 | $738.05 M |
| 01/13/2025 | $23.20 | $23.45 (1.08%) | $23.51 | $22.98 | 239,500 | $707.58 M |
| 01/10/2025 | $24.05 | $23.41 (-2.66%) | $24.83 | $22.90 | 283,900 | $706.37 M |
| 01/08/2025 | $24.58 | $24.56 (-0.08%) | $24.78 | $24.25 | 156,400 | $741.07 M |
| 01/07/2025 | $25.61 | $24.70 (-3.55%) | $25.77 | $24.37 | 167,133 | $745.29 M |
| 01/06/2025 | $25.64 | $25.58 (-0.23%) | $26.31 | $25.34 | 299,730 | $771.85 M |
| 01/03/2025 | $25.33 | $25.50 (0.67%) | $26.00 | $24.68 | 323,700 | $769.43 M |
| 01/02/2025 | $26.28 | $25.25 (-3.92%) | $26.49 | $25.23 | 168,300 | $761.89 M |
| 12/31/2024 | $26.01 | $26.03 (0.08%) | $26.15 | $25.74 | 171,300 | $785.43 M |
| 12/30/2024 | $25.88 | $25.90 (0.08%) | $26.03 | $25.59 | 178,321 | $781.50 M |
| 12/27/2024 | $26.38 | $26.02 (-1.36%) | $27.01 | $25.79 | 216,100 | $785.12 M |
| 12/26/2024 | $26.49 | $26.58 (0.34%) | $26.85 | $26.12 | 165,800 | $802.02 M |
| 12/24/2024 | $26.69 | $26.67 (-0.07%) | $27.00 | $26.11 | 172,000 | $804.74 M |
| 12/23/2024 | $26.64 | $26.55 (-0.34%) | $27.07 | $26.52 | 400,239 | $801.12 M |
| 12/20/2024 | $26.33 | $26.71 (1.44%) | $27.47 | $26.19 | 1.36 M | $805.94 M |
| 12/19/2024 | $27.43 | $26.55 (-3.21%) | $27.93 | $26.45 | 243,200 | $801.12 M |
| 12/18/2024 | $28.90 | $26.86 (-7.06%) | $29.04 | $26.66 | 352,904 | $810.47 M |
| 12/17/2024 | $29.36 | $28.61 (-2.55%) | $29.47 | $28.45 | 217,238 | $863.27 M |
| 12/16/2024 | $28.93 | $29.45 (1.8%) | $29.48 | $28.77 | 224,000 | $888.62 M |
| 12/13/2024 | $29.00 | $29.06 (0.21%) | $29.30 | $28.64 | 186,500 | $876.85 M |
| 12/12/2024 | $29.34 | $28.94 (-1.36%) | $29.54 | $28.81 | 149,618 | $873.23 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.
