Eagle Bancorp Stock Price History
NASDAQ: EGBNFinanceMajor BanksUSD
28.22-0.08 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EGBN price history at a glance
The price history for Eagle Bancorp (EGBN) on this page begins on July 12, 1999, when the stock closed at $2.93; it most recently closed at $28.22 on October 5, 2026. The highest price in this record is $69.80, reached on November 27, 2017; the latest close is 59.6% below that peak. Across the 26 complete calendar years in the table, EGBN finished higher in 14 and lower in 12. Its best year was 2001 (+78.0%) and its worst was 2008 (-47.4%).
Over roughly 27 years the share price changed +861.8%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, EGBN has gained 39.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $69.80
- Date of high
- Nov 27, 2017
- Low since 1999
- $2.18
- Date of low
- May 22, 2000
- 52-week high
- $29.29
- 52-week low
- $15.03
- Last close
- $28.22
EGBN returns
1 week
-0.56%
1 month
+3.26%
3 months
+5.02%
6 months
+6.45%
Year to date
+31.75%
1 year
+39.50%
3 years
+46.67%
5 years
-51.24%
EGBN price return, excluding dividends.
EGBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.22 | +35.35% |
| 2025 | 20.85 | -18.24% |
| 2024 | 25.50 | -15.39% |
| 2023 | 30.14 | -31.61% |
| 2022 | 44.07 | -24.46% |
| 2021 | 58.34 | +41.26% |
| 2020 | 41.30 | -14.70% |
| 2019 | 48.42 | -2.77% |
| 2018 | 49.80 | -13.99% |
| 2017 | 57.90 | -5.00% |
| 2016 | 60.95 | +20.76% |
| 2015 | 50.47 | +44.78% |
| 2014 | 34.86 | +15.39% |
| 2013 | 30.21 | +59.69% |
| 2012 | 18.92 | +43.12% |
| 2011 | 13.22 | +0.76% |
| 2010 | 13.12 | +37.82% |
| 2009 | 9.52 | +71.64% |
| 2008 | 5.55 | -47.41% |
| 2007 | 10.55 | -26.67% |
| 2006 | 14.38 | -2.29% |
| 2005 | 14.72 | +46.81% |
| 2004 | 10.02 | +16.15% |
| 2003 | 8.63 | +31.52% |
| 2002 | 6.56 | +26.01% |
| 2001 | 5.21 | +78.03% |
| 2000 | 2.93 | -0.30% |
| 1999* | 2.93 | 0.00% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
EGBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.21 | 28.65 | 27.97 | 28.22 | -0.28% | |
| 27.93 | 28.59 | 27.86 | 28.30 | +0.96% | |
| 28.10 | 28.28 | 27.78 | 28.03 | -0.74% | |
| 28.45 | 28.48 | 28.20 | 28.24 | -0.28% | |
| 28.38 | 28.47 | 27.93 | 28.32 | -0.21% | |
| 28.56 | 28.96 | 28.25 | 28.38 | +0.60% | |
| 27.59 | 28.23 | 27.01 | 28.21 | +1.51% | |
| 27.98 | 28.20 | 27.50 | 27.79 | -0.61% | |
| 28.48 | 28.54 | 27.69 | 27.96 | -1.72% | |
| 28.45 | 28.67 | 28.38 | 28.45 | -0.32% | |
| 28.52 | 28.99 | 28.38 | 28.54 | +0.78% | |
| 28.07 | 28.44 | 27.88 | 28.32 | +0.93% | |
| 28.00 | 28.23 | 27.74 | 28.06 | +0.14% | |
| 28.07 | 28.29 | 27.94 | 28.02 | +0.21% | |
| 28.39 | 28.57 | 27.92 | 27.96 | -1.27% | |
| 28.02 | 28.36 | 27.65 | 28.32 | +0.39% | |
| 28.52 | 28.76 | 28.17 | 28.21 | -0.18% | |
| 28.22 | 28.28 | 27.58 | 28.26 | -0.07% | |
| 27.96 | 28.36 | 27.93 | 28.28 | +1.07% | |
| 27.65 | 28.36 | 27.49 | 27.98 | +1.38% | |
| 28.10 | 28.22 | 27.46 | 27.60 | -0.47% | |
| 27.31 | 27.76 | 27.12 | 27.73 | +1.46% | |
| 27.48 | 27.57 | 27.23 | 27.33 | -1.51% | |
| 28.03 | 28.19 | 27.65 | 27.75 | -1.53% | |
| 27.58 | 28.26 | 27.58 | 28.18 | +1.51% | |
| 27.80 | 28.10 | 27.70 | 27.76 | +0.22% | |
| 26.98 | 27.77 | 26.98 | 27.70 | +3.32% | |
| 27.15 | 27.34 | 26.52 | 26.81 | -1.76% | |
| 27.46 | 27.52 | 27.15 | 27.29 | -1.02% | |
| 27.63 | 27.81 | 27.43 | 27.57 | -0.18% | |
| 27.43 | 27.69 | 27.01 | 27.62 | -0.04% | |
| 27.95 | 27.95 | 27.49 | 27.63 | -0.18% | |
| 28.08 | 28.18 | 27.68 | 27.68 | -1.53% | |
| 28.34 | 28.51 | 28.06 | 28.11 | -0.46% | |
| 28.07 | 28.30 | 27.72 | 28.24 | +1.47% | |
| 27.46 | 27.86 | 27.35 | 27.83 | +0.76% | |
| 28.40 | 28.59 | 27.57 | 27.62 | -2.92% | |
| 28.60 | 28.70 | 28.32 | 28.45 | -0.35% | |
| 28.64 | 28.80 | 28.38 | 28.55 | -0.87% | |
| 28.71 | 29.12 | 28.52 | 28.80 | +0.07% | |
| 28.87 | 29.13 | 28.68 | 28.78 | +0.07% | |
| 28.49 | 28.85 | 28.27 | 28.76 | +1.30% | |
| 27.63 | 28.54 | 27.63 | 28.39 | +2.71% | |
| 27.55 | 27.93 | 27.48 | 27.64 | -0.25% | |
| 27.84 | 27.99 | 27.57 | 27.71 | -0.54% | |
| 28.47 | 28.53 | 27.77 | 27.86 | -1.38% | |
| 28.38 | 28.54 | 28.03 | 28.25 | -0.39% | |
| 27.89 | 28.71 | 27.75 | 28.36 | +1.79% | |
| 27.94 | 28.43 | 27.44 | 27.86 | +0.40% | |
| 27.73 | 27.80 | 27.18 | 27.75 | +0.95% | |
| 27.94 | 28.14 | 27.37 | 27.49 | -1.43% | |
| 28.25 | 28.60 | 27.80 | 27.89 | -1.76% | |
| 28.08 | 28.62 | 27.68 | 28.39 | +0.85% | |
| 28.52 | 28.99 | 28.09 | 28.15 | -1.02% | |
| 27.82 | 28.61 | 27.66 | 28.44 | +3.04% | |
| 24.10 | 27.66 | 24.04 | 27.60 | +2.45% | |
| 27.21 | 27.51 | 26.82 | 26.94 | -1.17% | |
| 26.82 | 27.30 | 26.54 | 27.26 | +1.26% | |
| 27.35 | 27.56 | 26.72 | 26.92 | -1.72% | |
| 27.55 | 27.58 | 27.06 | 27.39 | -1.40% | |
| 27.29 | 28.08 | 27.29 | 27.78 | +2.13% | |
| 27.02 | 27.45 | 27.00 | 27.20 | +1.27% | |
| 27.04 | 27.21 | 26.75 | 26.86 | -0.11% | |
| 26.87 | 27.17 | 26.62 | 26.89 | +0.07% | |
| 26.82 | 27.22 | 26.61 | 26.87 | +0.15% | |
| 26.36 | 26.87 | 26.36 | 26.83 | +2.44% | |
| 26.62 | 26.73 | 26.13 | 26.19 | -1.98% | |
| 27.26 | 27.34 | 26.59 | 26.72 | -1.76% | |
| 27.42 | 27.85 | 27.00 | 27.20 | -1.41% | |
| 28.62 | 28.72 | 27.55 | 27.59 | -3.43% | |
| 28.45 | 29.06 | 28.31 | 28.57 | +0.63% | |
| 28.45 | 28.58 | 28.06 | 28.39 | -0.53% | |
| 28.97 | 29.23 | 28.25 | 28.54 | -2.03% | |
| 28.53 | 29.29 | 28.45 | 29.13 | +2.50% | |
| 28.26 | 28.71 | 28.09 | 28.42 | +0.57% | |
| 28.29 | 28.64 | 28.06 | 28.26 | +0.04% | |
| 28.01 | 28.36 | 27.78 | 28.25 | +1.55% | |
| 27.60 | 27.97 | 27.58 | 27.82 | +0.80% | |
| 27.63 | 28.00 | 27.27 | 27.60 | +1.32% | |
| 27.86 | 28.53 | 26.95 | 27.24 | -2.37% | |
| 28.21 | 28.55 | 27.54 | 27.90 | +0.25% | |
| 28.69 | 28.99 | 27.70 | 27.83 | -2.49% | |
| 28.46 | 28.65 | 28.24 | 28.54 | +0.99% | |
| 27.99 | 28.40 | 27.63 | 28.26 | +1.15% | |
| 27.85 | 28.46 | 27.77 | 27.94 | +1.05% | |
| 27.63 | 28.36 | 27.41 | 27.65 | +0.84% | |
| 27.35 | 27.88 | 27.35 | 27.42 | +0.55% | |
| 27.14 | 27.52 | 27.14 | 27.27 | +0.48% | |
| 26.40 | 27.17 | 26.20 | 27.14 | +4.99% | |
| 26.68 | 26.83 | 25.80 | 25.85 | -3.72% | |
| 26.41 | 27.07 | 26.35 | 26.85 | +0.71% | |
| 27.04 | 27.13 | 26.56 | 26.66 | -2.31% | |
| 26.94 | 27.45 | 26.94 | 27.29 | +0.59% | |
| 26.86 | 27.15 | 26.43 | 27.13 | +0.48% | |
| 27.13 | 27.34 | 26.77 | 27.00 | +0.04% | |
| 26.31 | 27.01 | 26.31 | 26.99 | +3.05% | |
| 26.15 | 26.43 | 26.05 | 26.19 | +0.42% | |
| 25.65 | 26.14 | 25.35 | 26.08 | +1.09% | |
| 25.11 | 25.85 | 24.93 | 25.80 | +3.04% | |
| 25.33 | 25.40 | 24.80 | 25.04 | -0.20% | |
| 24.60 | 25.25 | 24.60 | 25.09 | +2.53% | |
| 25.01 | 25.01 | 24.38 | 24.47 | -2.35% | |
| 25.16 | 25.61 | 25.05 | 25.06 | +0.36% | |
| 25.27 | 25.49 | 24.67 | 24.97 | -1.69% | |
| 25.47 | 25.77 | 24.76 | 25.40 | -0.94% | |
| 26.37 | 26.47 | 25.52 | 25.64 | -2.81% | |
| 26.21 | 26.56 | 26.15 | 26.38 | +0.65% | |
| 26.61 | 26.71 | 26.10 | 26.21 | -1.13% | |
| 26.49 | 27.16 | 26.41 | 26.51 | +1.14% | |
| 25.78 | 26.47 | 25.67 | 26.21 | +1.98% | |
| 25.93 | 26.19 | 25.67 | 25.70 | -1.65% | |
| 25.87 | 26.25 | 25.53 | 26.13 | +1.08% | |
| 25.71 | 26.06 | 25.66 | 25.85 | +0.19% | |
| 26.22 | 26.25 | 25.73 | 25.80 | -2.46% | |
| 26.46 | 26.78 | 26.26 | 26.45 | +0.49% | |
| 26.29 | 26.88 | 26.19 | 26.32 | +0.08% | |
| 26.02 | 26.60 | 26.02 | 26.30 | +0.57% | |
| 26.35 | 27.36 | 25.62 | 26.15 | -2.72% | |
| 27.62 | 27.63 | 26.78 | 26.88 | -2.11% | |
| 28.12 | 28.25 | 27.33 | 27.46 | -2.56% | |
| 27.79 | 28.40 | 27.66 | 28.18 | +0.82% | |
| 27.63 | 28.43 | 27.61 | 27.95 | +2.23% | |
| 27.49 | 27.51 | 27.08 | 27.34 | +0.11% | |
| 27.52 | 27.65 | 26.92 | 27.31 | +2.63% | |
| 26.59 | 26.76 | 26.26 | 26.61 | +0.08% | |
| 26.39 | 26.76 | 26.30 | 26.59 | +0.30% | |
| 26.97 | 26.98 | 26.39 | 26.51 | -1.85% | |
| 26.52 | 27.21 | 26.43 | 27.01 | +1.20% | |
| 26.72 | 27.26 | 26.51 | 26.69 | +2.81% | |
| 25.76 | 26.12 | 25.60 | 25.96 | +0.54% | |
| 25.50 | 25.85 | 25.29 | 25.82 | +1.02% | |
| 25.00 | 25.59 | 24.83 | 25.56 | +0.83% | |
| 25.09 | 25.79 | 25.05 | 25.35 | +1.93% | |
| 24.92 | 25.18 | 24.55 | 24.87 | +1.34% | |
| 24.76 | 24.84 | 24.41 | 24.54 | +0.12% | |
| 24.67 | 24.88 | 24.28 | 24.51 | -1.41% | |
| 24.85 | 25.07 | 24.60 | 24.86 | -0.64% | |
| 24.87 | 25.26 | 24.66 | 25.02 | +1.50% | |
| 24.19 | 25.06 | 24.19 | 24.65 | +0.90% | |
| 24.81 | 25.30 | 24.38 | 24.43 | +1.71% | |
| 24.28 | 24.40 | 23.85 | 24.02 | -1.27% | |
| 23.86 | 24.50 | 23.50 | 24.33 | +1.29% | |
| 24.39 | 24.39 | 23.85 | 24.02 | -1.84% | |
| 24.75 | 25.09 | 24.21 | 24.47 | 0.00% | |
| 24.53 | 24.78 | 24.25 | 24.47 | +0.87% | |
| 24.62 | 24.66 | 24.11 | 24.26 | -0.94% | |
| 24.01 | 24.62 | 23.89 | 24.49 | +0.12% | |
| 24.68 | 24.91 | 23.97 | 24.46 | -1.81% | |
| 24.91 | 25.81 | 24.50 | 24.91 | -0.28% | |
| 24.80 | 25.20 | 24.05 | 24.98 | -1.19% | |
| 24.98 | 25.34 | 24.22 | 25.28 | -0.90% | |
| 25.48 | 25.66 | 24.93 | 25.51 | -1.24% | |
| 25.53 | 26.08 | 25.10 | 25.83 | +1.73% | |
| 24.85 | 25.45 | 24.18 | 25.39 | +0.12% | |
| 24.82 | 25.97 | 24.38 | 25.36 | -0.35% | |
| 25.67 | 26.00 | 24.98 | 25.45 | -3.34% | |
| 26.59 | 27.24 | 25.98 | 26.33 | -0.45% | |
| 25.68 | 26.56 | 25.39 | 26.45 | +4.22% | |
| 25.02 | 25.43 | 24.62 | 25.38 | +1.44% | |
| 26.35 | 26.77 | 24.78 | 25.02 | -5.62% | |
| 26.41 | 26.69 | 25.78 | 26.51 | +0.23% | |
| 26.18 | 26.49 | 26.07 | 26.45 | +0.57% | |
| 26.40 | 27.08 | 25.94 | 26.30 | -0.42% | |
| 26.37 | 26.89 | 26.12 | 26.41 | +0.57% | |
| 26.02 | 26.43 | 25.42 | 26.26 | +0.61% | |
| 27.00 | 27.10 | 25.66 | 26.10 | -2.47% | |
| 26.97 | 27.38 | 26.20 | 26.76 | -0.11% | |
| 27.28 | 27.45 | 26.40 | 26.79 | -1.54% | |
| 27.40 | 27.66 | 27.11 | 27.21 | -1.34% | |
| 27.36 | 27.75 | 27.16 | 27.58 | +1.58% | |
| 27.33 | 27.97 | 26.93 | 27.15 | -1.02% | |
| 27.65 | 28.41 | 27.41 | 27.43 | -0.22% | |
| 27.30 | 28.38 | 27.01 | 27.49 | +0.81% | |
| 26.95 | 27.80 | 26.87 | 27.27 | +1.91% | |
| 26.41 | 26.94 | 26.26 | 26.76 | +0.83% | |
| 25.92 | 26.58 | 25.54 | 26.54 | +2.71% | |
| 26.07 | 26.27 | 25.59 | 25.84 | -1.07% | |
| 26.43 | 26.67 | 25.80 | 26.12 | -0.72% | |
| 26.80 | 26.81 | 26.13 | 26.31 | -2.16% | |
| 27.88 | 27.88 | 26.72 | 26.89 | -3.55% | |
| 26.30 | 29.26 | 26.30 | 27.88 | +16.02% | |
| 22.83 | 24.28 | 22.83 | 24.03 | +6.80% | |
| 22.17 | 22.88 | 22.12 | 22.50 | -1.49% | |
| 22.85 | 23.21 | 22.52 | 22.84 | +0.53% | |
| 21.79 | 22.82 | 21.79 | 22.72 | +3.84% | |
| 21.84 | 22.06 | 21.55 | 21.88 | +1.06% | |
| 21.97 | 21.98 | 21.50 | 21.65 | -0.18% | |
| 21.77 | 22.09 | 21.55 | 21.69 | -1.32% | |
| 22.00 | 22.23 | 21.73 | 21.98 | +0.14% | |
| 20.91 | 22.41 | 20.91 | 21.95 | +4.97% | |
| 21.37 | 21.42 | 20.87 | 20.91 | -2.20% | |
| 21.39 | 21.59 | 21.30 | 21.38 | -0.88% | |
| 20.81 | 21.90 | 20.81 | 21.57 | +3.45% | |
| 21.40 | 21.40 | 20.61 | 20.85 | -2.66% | |
| 21.10 | 21.51 | 20.84 | 21.42 | +1.52% | |
| 21.22 | 21.37 | 20.95 | 21.10 | -0.57% | |
| 21.20 | 21.37 | 20.89 | 21.22 | +0.19% | |
| 21.16 | 21.33 | 20.88 | 21.18 | +0.14% | |
| 20.82 | 21.21 | 20.61 | 21.15 | +0.71% | |
| 21.50 | 21.52 | 21.00 | 21.00 | -1.73% | |
| 21.39 | 21.74 | 21.27 | 21.37 | +0.28% | |
| 21.51 | 21.77 | 21.07 | 21.31 | -1.07% | |
| 22.18 | 22.22 | 21.49 | 21.54 | -1.64% | |
| 21.35 | 21.97 | 21.24 | 21.90 | +2.43% | |
| 21.01 | 21.55 | 20.92 | 21.38 | +0.85% | |
| 21.62 | 21.86 | 21.07 | 21.20 | -0.84% | |
| 21.59 | 21.80 | 21.18 | 21.38 | -0.93% | |
| 21.49 | 21.96 | 21.42 | 21.58 | -0.09% | |
| 20.85 | 21.80 | 20.49 | 21.60 | +4.55% | |
| 20.74 | 21.31 | 20.55 | 20.66 | -0.39% | |
| 21.10 | 21.30 | 20.63 | 20.74 | -1.14% | |
| 21.41 | 21.64 | 20.94 | 20.98 | -2.83% | |
| 20.66 | 21.64 | 20.66 | 21.59 | +4.10% | |
| 19.95 | 20.87 | 19.77 | 20.74 | +4.38% | |
| 19.76 | 20.25 | 19.65 | 19.87 | +0.56% | |
| 18.82 | 19.80 | 18.82 | 19.76 | +4.16% | |
| 18.84 | 19.13 | 18.82 | 18.97 | +0.37% | |
| 18.58 | 19.12 | 18.58 | 18.90 | +0.91% | |
| 18.30 | 19.03 | 18.30 | 18.73 | +2.52% | |
| 17.86 | 18.46 | 17.75 | 18.27 | +1.73% | |
| 17.14 | 18.28 | 17.12 | 17.96 | +5.15% | |
| 17.20 | 17.50 | 16.90 | 17.08 | +0.23% | |
| 16.76 | 17.08 | 16.64 | 17.04 | +1.73% | |
| 15.62 | 16.79 | 15.58 | 16.75 | +6.01% | |
| 16.59 | 16.77 | 15.66 | 15.80 | -5.16% | |
| 16.36 | 16.76 | 16.20 | 16.66 | +1.46% | |
| 16.40 | 16.77 | 16.30 | 16.42 | +0.12% | |
| 16.45 | 16.97 | 16.39 | 16.40 | -0.36% | |
| 16.33 | 16.70 | 16.10 | 16.46 | +0.86% | |
| 16.65 | 16.85 | 16.11 | 16.32 | -1.57% | |
| 16.27 | 16.85 | 16.24 | 16.58 | +1.72% | |
| 16.46 | 16.59 | 16.07 | 16.30 | -1.33% | |
| 16.35 | 17.00 | 16.22 | 16.52 | +1.23% | |
| 16.45 | 16.69 | 15.03 | 16.32 | -2.91% | |
| 16.73 | 16.84 | 16.44 | 16.81 | +0.36% | |
| 16.59 | 16.78 | 16.17 | 16.75 | -0.06% | |
| 16.50 | 16.93 | 16.46 | 16.76 | +0.60% | |
| 17.45 | 17.61 | 16.53 | 16.66 | -5.23% | |
| 17.63 | 17.94 | 17.50 | 17.58 | -0.90% | |
| 17.44 | 17.91 | 17.24 | 17.74 | +1.78% | |
| 17.07 | 17.50 | 16.92 | 17.43 | +2.83% | |
| 17.50 | 18.20 | 16.78 | 16.95 | -12.54% | |
| 19.54 | 19.68 | 19.07 | 19.38 | -0.41% | |
| 19.43 | 19.62 | 19.33 | 19.46 | -0.31% | |
| 19.01 | 19.54 | 18.97 | 19.52 | +3.39% | |
| 18.87 | 19.15 | 18.68 | 18.88 | +1.89% | |
| 20.14 | 20.16 | 18.36 | 18.53 | -8.85% | |
| 21.38 | 21.40 | 20.25 | 20.33 | -4.33% | |
| 20.51 | 21.42 | 20.47 | 21.25 | +2.81% | |
| 20.69 | 20.78 | 20.35 | 20.67 | +2.17% | |
| 20.76 | 21.50 | 20.20 | 20.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGBN chart for longer ranges.