5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+28.43%
3 MONTH PERFORMANCE
+6.83%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
-27.95%
Eagle Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $20.85 | $21.60 (3.6%) | $21.80 | $20.49 | 509.15 K | $655.95 M |
| 12/09/2025 | $20.74 | $20.66 (-0.39%) | $21.31 | $20.55 | 342.50 K | $627.40 M |
| 12/08/2025 | $21.10 | $20.74 (-1.71%) | $21.30 | $20.63 | 632.70 K | $629.83 M |
| 12/05/2025 | $21.41 | $20.98 (-2.01%) | $21.64 | $20.94 | 365.00 K | $637.12 M |
| 12/04/2025 | $20.66 | $21.59 (4.5%) | $21.64 | $20.66 | 866.20 K | $655.65 M |
| 12/03/2025 | $19.95 | $20.74 (3.96%) | $20.87 | $19.77 | 654.45 K | $629.83 M |
| 12/02/2025 | $19.76 | $19.87 (0.56%) | $20.25 | $19.65 | 585.73 K | $603.41 M |
| 12/01/2025 | $18.82 | $19.76 (4.99%) | $19.80 | $18.82 | 483.82 K | $600.07 M |
| 11/28/2025 | $18.84 | $18.97 (0.69%) | $19.13 | $18.82 | 342.22 K | $576.08 M |
| 11/26/2025 | $18.58 | $18.90 (1.72%) | $19.12 | $18.58 | 505.10 K | $573.96 M |
| 11/25/2025 | $18.30 | $18.73 (2.35%) | $19.03 | $18.30 | 626.40 K | $568.79 M |
| 11/24/2025 | $17.86 | $18.27 (2.3%) | $18.46 | $17.75 | 655.20 K | $554.82 M |
| 11/21/2025 | $17.14 | $17.96 (4.78%) | $18.28 | $17.12 | 497.10 K | $545.41 M |
| 11/20/2025 | $17.20 | $17.08 (-0.7%) | $17.50 | $16.90 | 490.90 K | $518.69 M |
| 11/19/2025 | $16.76 | $17.04 (1.67%) | $17.08 | $16.64 | 407.90 K | $517.47 M |
| 11/18/2025 | $15.62 | $16.75 (7.23%) | $16.79 | $15.58 | 531.21 K | $508.66 M |
| 11/17/2025 | $16.59 | $15.80 (-4.76%) | $16.77 | $15.66 | 752.10 K | $479.81 M |
| 11/14/2025 | $16.36 | $16.66 (1.83%) | $16.76 | $16.20 | 407.44 K | $505.93 M |
| 11/13/2025 | $16.40 | $16.42 (0.12%) | $16.77 | $16.30 | 493.12 K | $498.64 M |
| 11/12/2025 | $16.45 | $16.40 (-0.3%) | $16.97 | $16.39 | 418.80 K | $498.04 M |
| 11/11/2025 | $16.33 | $16.46 (0.8%) | $16.70 | $16.10 | 407.94 K | $499.86 M |
| 11/10/2025 | $16.65 | $16.32 (-1.98%) | $16.85 | $16.11 | 439.90 K | $495.61 M |
| 11/07/2025 | $16.27 | $16.58 (1.91%) | $16.85 | $16.24 | 607.03 K | $503.50 M |
| 11/06/2025 | $16.46 | $16.30 (-0.97%) | $16.59 | $16.07 | 557.74 K | $495.00 M |
| 11/05/2025 | $16.35 | $16.52 (1.04%) | $17.00 | $16.22 | 571.70 K | $501.68 M |
| 11/04/2025 | $16.45 | $16.32 (-0.79%) | $16.69 | $15.03 | 733.70 K | $495.61 M |
| 11/03/2025 | $16.73 | $16.81 (0.48%) | $16.84 | $16.44 | 429.90 K | $510.49 M |
| 10/31/2025 | $16.59 | $16.75 (0.96%) | $16.78 | $16.17 | 419.44 K | $508.66 M |
| 10/30/2025 | $16.50 | $16.76 (1.58%) | $16.93 | $16.46 | 509.20 K | $508.97 M |
| 10/29/2025 | $17.45 | $16.66 (-4.53%) | $17.61 | $16.53 | 561.90 K | $505.93 M |
| 10/28/2025 | $17.63 | $17.58 (-0.28%) | $17.94 | $17.50 | 465.93 K | $533.87 M |
| 10/27/2025 | $17.44 | $17.74 (1.72%) | $17.91 | $17.24 | 527.83 K | $538.73 M |
| 10/24/2025 | $17.07 | $17.43 (2.11%) | $17.50 | $16.92 | 814.40 K | $529.31 M |
| 10/23/2025 | $17.50 | $16.95 (-3.14%) | $18.20 | $16.78 | 1.40 M | $514.74 M |
| 10/22/2025 | $19.54 | $19.38 (-0.82%) | $19.68 | $19.07 | 457.20 K | $588.53 M |
| 10/21/2025 | $19.43 | $19.46 (0.15%) | $19.62 | $19.33 | 220.30 K | $590.96 M |
| 10/20/2025 | $19.01 | $19.52 (2.68%) | $19.54 | $18.97 | 280.91 K | $592.78 M |
| 10/17/2025 | $18.87 | $18.88 (0.05%) | $19.15 | $18.68 | 409.31 K | $573.44 M |
| 10/16/2025 | $20.14 | $18.53 (-7.99%) | $20.16 | $18.36 | 490.81 K | $562.81 M |
| 10/15/2025 | $21.38 | $20.33 (-4.91%) | $21.40 | $20.25 | 283.81 K | $617.48 M |
| 10/14/2025 | $20.51 | $21.25 (3.61%) | $21.42 | $20.47 | 238.40 K | $645.43 M |
| 10/13/2025 | $20.69 | $20.67 (-0.1%) | $20.78 | $20.35 | 272.02 K | $627.81 M |
| 10/10/2025 | $20.76 | $20.23 (-2.55%) | $21.50 | $20.20 | 429.64 K | $614.45 M |
| 10/09/2025 | $20.93 | $20.96 (0.14%) | $21.07 | $20.66 | 336.95 K | $636.62 M |
| 10/08/2025 | $21.61 | $20.96 (-3.01%) | $21.61 | $20.79 | 273.34 K | $636.62 M |
| 10/07/2025 | $21.59 | $21.43 (-0.74%) | $22.19 | $21.31 | 402.54 K | $650.89 M |
| 10/06/2025 | $21.28 | $21.53 (1.17%) | $21.58 | $20.98 | 446.40 K | $653.93 M |
| 10/03/2025 | $20.23 | $20.96 (3.61%) | $21.14 | $20.18 | 403.92 K | $636.62 M |
| 10/02/2025 | $20.20 | $20.12 (-0.4%) | $20.29 | $19.88 | 222.20 K | $611.10 M |
| 10/01/2025 | $20.21 | $20.20 (-0.05%) | $20.91 | $19.90 | 341.70 K | $613.53 M |
| 09/30/2025 | $20.15 | $20.22 (0.35%) | $20.38 | $19.64 | 332.80 K | $614.14 M |
| 09/29/2025 | $20.99 | $20.19 (-3.81%) | $20.99 | $20.14 | 381.72 K | $613.23 M |
| 09/26/2025 | $21.06 | $20.87 (-0.9%) | $21.26 | $20.84 | 278.80 K | $633.88 M |
| 09/25/2025 | $21.25 | $21.07 (-0.85%) | $21.37 | $20.95 | 290.43 K | $639.96 M |
| 09/24/2025 | $21.32 | $21.32 (0%) | $21.46 | $21.03 | 639.00 K | $647.55 M |
| 09/23/2025 | $21.17 | $21.26 (0.43%) | $21.61 | $20.99 | 614.90 K | $645.73 M |
| 09/22/2025 | $21.01 | $21.10 (0.43%) | $21.28 | $20.73 | 454.20 K | $640.87 M |
| 09/19/2025 | $21.37 | $21.17 (-0.94%) | $21.41 | $20.78 | 1.65 M | $643.00 M |
| 09/18/2025 | $20.59 | $21.42 (4.03%) | $21.45 | $20.59 | 520.20 K | $650.59 M |
| 09/17/2025 | $20.42 | $20.49 (0.34%) | $21.18 | $20.34 | 632.31 K | $622.34 M |
| 09/16/2025 | $20.38 | $20.34 (-0.2%) | $20.53 | $20.04 | 530.55 K | $617.79 M |
| 09/15/2025 | $20.47 | $20.47 (0%) | $20.49 | $20.11 | 414.60 K | $621.74 M |
| 09/12/2025 | $20.42 | $20.26 (-0.78%) | $20.48 | $20.10 | 431.00 K | $615.36 M |
| 09/11/2025 | $19.72 | $20.54 (4.16%) | $20.59 | $19.46 | 807.60 K | $623.86 M |
| 09/10/2025 | $19.45 | $19.62 (0.87%) | $19.79 | $19.36 | 329.84 K | $595.92 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.
