NASDAQ · EGBN

Eagle Bancorp, Inc.

Financial Services · Banks - Regional

$33.28

Down-$0.19 (-0.57%)

Updated Nov 1, 2026, 9:09 PM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EGBN

EGBN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

EGBN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$33.59	$33.70	$33.095	$33.28	374.55K
Oct 29, 2026	$33.22	$33.73	$33.12	$33.47	421.83K
Oct 28, 2026	$33.09	$33.25	$32.445	$33.04	465.06K
Oct 27, 2026	$33.34	$33.50	$32.7001	$33.15	603.4K
Oct 26, 2026	$33.68	$34.087	$33.22	$33.29	738.51K
Oct 23, 2026	$32.74	$34.05	$32.27	$33.68	1.4M
Oct 22, 2026	$29.76	$33.09	$29.62	$32.97	1.54M
Oct 21, 2026	$28.69	$28.77	$28.42	$28.53	463.95K
Oct 20, 2026	$27.98	$28.845	$27.98	$28.56	580.68K
Oct 19, 2026	$28.36	$28.475	$27.86	$27.86	303.66K
Oct 16, 2026	$28.14	$28.72	$28.06	$28.35	481.36K
Oct 15, 2026	$27.75	$28.22	$27.59	$28.02	299.59K
Oct 14, 2026	$28.04	$28.19	$27.35	$27.45	500.09K
Oct 13, 2026	$28.55	$28.62	$27.98	$28.19	372.87K
Oct 12, 2026	$28.35	$28.85	$28.29	$28.40	455.01K
Oct 9, 2026	$28.21	$28.65	$27.96	$28.22	381.4K
Oct 8, 2026	$27.93	$28.59	$27.8571	$28.30	431.78K
Oct 7, 2026	$28.05	$28.28	$27.78	$28.03	332.96K
Oct 6, 2026	$28.45	$28.48	$28.20	$28.24	187.4K
Oct 5, 2026	$28.38	$28.47	$27.93	$28.32	262.31K