5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
+53.25%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+36.73%
Eagle Bancorp Inc (MD) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.60 | $26.48 (-0.43%) | $27.16 | $26.41 | 128.85 K | $809.58 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 | $845.32 M |
| 04/16/2026 | $27.49 | $27.34 (-0.55%) | $27.51 | $27.08 | 190.40 K | $826.87 M |
| 04/15/2026 | $27.52 | $27.31 (-0.76%) | $27.65 | $26.92 | 504.80 K | $825.96 M |
| 04/14/2026 | $26.59 | $26.61 (0.08%) | $26.76 | $26.26 | 209.00 K | $804.79 M |
| 04/13/2026 | $26.39 | $26.59 (0.76%) | $26.76 | $26.30 | 298.60 K | $804.19 M |
| 04/10/2026 | $26.97 | $26.51 (-1.71%) | $26.98 | $26.39 | 204.00 K | $801.77 M |
| 04/09/2026 | $26.52 | $27.01 (1.85%) | $27.21 | $26.43 | 477.22 K | $816.89 M |
| 04/08/2026 | $26.72 | $26.69 (-0.11%) | $27.26 | $26.51 | 423.61 K | $807.21 M |
| 04/07/2026 | $25.76 | $25.96 (0.78%) | $26.12 | $25.60 | 533.10 K | $785.13 M |
| 04/06/2026 | $25.50 | $25.82 (1.25%) | $25.85 | $25.29 | 298.10 K | $780.90 M |
| 04/02/2026 | $25.00 | $25.56 (2.24%) | $25.59 | $24.83 | 146.60 K | $773.04 M |
| 04/01/2026 | $25.09 | $25.35 (1.04%) | $25.79 | $25.05 | 244.80 K | $766.69 M |
| 03/31/2026 | $24.92 | $24.87 (-0.2%) | $25.18 | $24.55 | 243.40 K | $752.17 M |
| 03/30/2026 | $24.76 | $24.54 (-0.89%) | $24.84 | $24.41 | 211.71 K | $742.19 M |
| 03/27/2026 | $24.67 | $24.51 (-0.65%) | $24.88 | $24.28 | 235.90 K | $741.28 M |
| 03/26/2026 | $24.85 | $24.86 (0.04%) | $25.07 | $24.60 | 359.42 K | $751.87 M |
| 03/25/2026 | $24.87 | $25.02 (0.6%) | $25.26 | $24.66 | 198.40 K | $756.70 M |
| 03/24/2026 | $24.19 | $24.65 (1.9%) | $25.06 | $24.19 | 316.80 K | $745.51 M |
| 03/23/2026 | $24.81 | $24.43 (-1.53%) | $25.30 | $24.38 | 493.75 K | $738.86 M |
| 03/20/2026 | $24.28 | $24.02 (-1.07%) | $24.40 | $23.85 | 688.68 K | $726.46 M |
| 03/19/2026 | $23.86 | $24.33 (1.97%) | $24.50 | $23.50 | 322.80 K | $735.84 M |
| 03/18/2026 | $24.39 | $24.02 (-1.52%) | $24.39 | $23.85 | 332.50 K | $726.46 M |
| 03/17/2026 | $24.75 | $24.47 (-1.13%) | $25.09 | $24.21 | 233.80 K | $740.07 M |
| 03/16/2026 | $24.53 | $24.47 (-0.24%) | $24.78 | $24.25 | 191.30 K | $740.07 M |
| 03/13/2026 | $24.62 | $24.26 (-1.46%) | $24.66 | $24.11 | 285.23 K | $733.72 M |
| 03/12/2026 | $24.01 | $24.49 (2%) | $24.62 | $23.89 | 254.34 K | $740.68 M |
| 03/11/2026 | $24.68 | $24.46 (-0.89%) | $24.91 | $23.97 | 305.42 K | $739.77 M |
| 03/10/2026 | $24.91 | $24.91 (0%) | $25.81 | $24.50 | 333.82 K | $753.38 M |
| 03/09/2026 | $24.80 | $24.98 (0.73%) | $25.20 | $24.05 | 425.90 K | $755.50 M |
| 03/06/2026 | $24.98 | $25.28 (1.2%) | $25.34 | $24.22 | 343.73 K | $764.57 M |
| 03/05/2026 | $25.48 | $25.51 (0.12%) | $25.66 | $24.93 | 221.00 K | $771.52 M |
| 03/04/2026 | $25.53 | $25.83 (1.18%) | $26.08 | $25.10 | 231.30 K | $781.20 M |
| 03/03/2026 | $24.85 | $25.39 (2.17%) | $25.45 | $24.18 | 262.71 K | $767.90 M |
| 03/02/2026 | $24.82 | $25.36 (2.18%) | $25.97 | $24.38 | 309.23 K | $766.99 M |
| 02/27/2026 | $25.67 | $25.45 (-0.86%) | $26.00 | $24.98 | 469.70 K | $769.71 M |
| 02/26/2026 | $26.59 | $26.33 (-0.98%) | $27.24 | $25.98 | 234.74 K | $796.32 M |
| 02/25/2026 | $25.68 | $26.45 (3%) | $26.56 | $25.39 | 245.23 K | $799.95 M |
| 02/24/2026 | $25.02 | $25.38 (1.44%) | $25.43 | $24.62 | 282.80 K | $767.59 M |
| 02/23/2026 | $26.35 | $25.02 (-5.05%) | $26.77 | $24.78 | 415.00 K | $756.70 M |
| 02/20/2026 | $26.41 | $26.51 (0.38%) | $26.69 | $25.78 | 210.32 K | $801.77 M |
| 02/19/2026 | $26.18 | $26.45 (1.03%) | $26.49 | $26.07 | 266.51 K | $799.95 M |
| 02/18/2026 | $26.40 | $26.30 (-0.38%) | $27.08 | $25.94 | 347.50 K | $795.42 M |
| 02/17/2026 | $26.37 | $26.41 (0.15%) | $26.89 | $26.12 | 270.35 K | $798.74 M |
| 02/13/2026 | $26.02 | $26.26 (0.92%) | $26.43 | $25.42 | 259.42 K | $794.21 M |
| 02/12/2026 | $27.00 | $26.10 (-3.33%) | $27.10 | $25.66 | 267.10 K | $789.37 M |
| 02/11/2026 | $26.97 | $26.76 (-0.78%) | $27.38 | $26.20 | 317.80 K | $809.33 M |
| 02/10/2026 | $27.28 | $26.79 (-1.8%) | $27.45 | $26.40 | 249.55 K | $810.24 M |
| 02/09/2026 | $27.40 | $27.21 (-0.69%) | $27.66 | $27.11 | 290.34 K | $822.94 M |
| 02/06/2026 | $27.36 | $27.58 (0.8%) | $27.75 | $27.16 | 345.00 K | $834.13 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.
