NASDAQ:EGBN | Historical Stock Price | EAGLE BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.16$4.38$8.90$18.09$36.75$74.651999-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.93$2.930——
1999-12-30$2.93$2.930——
1999-12-29$2.93$2.930——
1999-12-28$2.93$2.930——
1999-12-27$2.93$2.930——
1999-12-23$2.93$2.930——
1999-12-22$2.93$2.931,431——
1999-12-21$2.79$2.798,589——
1999-12-20$2.79$2.790——
1999-12-17$2.79$2.790——
1999-12-16$2.79$2.790——
1999-12-15$2.79$2.79716——
1999-12-14$2.93$2.930——
1999-12-13$2.93$2.930——
1999-12-10$2.93$2.930——
1999-12-09$2.93$2.930——
1999-12-08$2.93$2.934,652——
1999-12-07$2.83$2.835,368——
1999-12-06$2.79$2.790——
1999-12-03$2.79$2.790——
1999-12-02$2.79$2.79716——
1999-12-01$2.92$2.920——
1999-11-30$2.92$2.920——
1999-11-29$2.92$2.921,789——
1999-11-26$2.93$2.930——
1999-11-24$2.93$2.930——
1999-11-23$2.93$2.930——
1999-11-22$2.93$2.930——
1999-11-19$2.93$2.930——
1999-11-18$2.93$2.930——
1999-11-17$2.93$2.930——
1999-11-16$2.93$2.930——
1999-11-15$2.93$2.930——
1999-11-12$2.93$2.930——
1999-11-11$2.93$2.930——
1999-11-10$2.93$2.935,368——
1999-11-09$3.07$3.070——
1999-11-08$3.07$3.070——
1999-11-05$3.07$3.070——
1999-11-04$3.07$3.0721,471——
1999-11-03$2.93$2.930——
1999-11-02$2.93$2.931,074——
1999-11-01$2.79$2.790——
1999-10-29$2.79$2.791,074——
1999-10-28$2.79$2.790——
1999-10-27$2.79$2.790——
1999-10-26$2.79$2.790——
1999-10-25$2.79$2.79358——
1999-10-22$2.93$2.930——
1999-10-21$2.93$2.9310,378——
1999-10-20$2.93$2.930——
1999-10-19$2.93$2.931,789——
1999-10-18$2.79$2.791,789——
1999-10-15$2.93$2.930——
1999-10-14$2.93$2.9313,956——
1999-10-13$2.79$2.7913,956——
1999-10-12$2.79$2.790——
1999-10-11$2.79$2.790——
1999-10-08$2.79$2.79716——
1999-10-07$2.93$2.930——
1999-10-06$2.93$2.930——
1999-10-05$2.93$2.930——
1999-10-04$2.93$2.930——
1999-10-01$2.93$2.930——
1999-09-30$2.93$2.930——
1999-09-29$2.93$2.930——
1999-09-28$2.93$2.930——
1999-09-27$2.93$2.930——
1999-09-24$2.93$2.930——
1999-09-23$2.93$2.930——
1999-09-22$2.93$2.930——
1999-09-21$2.93$2.930——
1999-09-20$2.93$2.930——
1999-09-17$2.93$2.930——
1999-09-16$2.93$2.930——
1999-09-15$2.93$2.930——
1999-09-14$2.93$2.930——
1999-09-13$2.93$2.930——
1999-09-10$2.93$2.930——
1999-09-09$2.93$2.930——
1999-09-08$2.93$2.930——
1999-09-07$2.93$2.930——
1999-09-03$2.93$2.930——
1999-09-02$2.93$2.930——
1999-09-01$2.93$2.930——
1999-08-31$2.93$2.930——
1999-08-30$2.93$2.930——
1999-08-27$2.93$2.933,221——
1999-08-26$2.90$2.90358——
1999-08-25$2.79$2.790——
1999-08-24$2.79$2.791,789——
1999-08-23$2.79$2.790——
1999-08-20$2.79$2.792,147——
1999-08-19$2.93$2.939,304——
1999-08-18$2.79$2.7911,809——
1999-08-17$3.21$3.21716——
1999-08-16$2.93$2.930——
1999-08-13$2.93$2.9310,736——
1999-08-12$2.93$2.930——
1999-08-11$2.93$2.930——
1999-08-10$2.93$2.930——
1999-08-09$2.93$2.930——
1999-08-06$2.93$2.930——
1999-08-05$2.93$2.930——
1999-08-04$2.93$2.930——
1999-08-03$2.93$2.930——
1999-08-02$2.93$2.930——
1999-07-30$2.93$2.930——
1999-07-29$2.93$2.931,431——
1999-07-28$2.93$2.930——
1999-07-27$2.93$2.930——
1999-07-26$2.93$2.930——
1999-07-23$2.93$2.930——
1999-07-22$2.93$2.930——
1999-07-21$2.93$2.930——
1999-07-20$2.93$2.930——
1999-07-19$2.93$2.930——
1999-07-16$2.93$2.930——
1999-07-15$2.93$2.937,157——
1999-07-14$3.00$3.009,304——