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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.63$51.66153,400——
2019-12-30$48.81$51.8588,100——
2019-12-27$48.80$51.8476,100——
2019-12-26$49.25$52.3273,400——
2019-12-24$49.17$52.2361,900——
2019-12-23$48.82$51.86168,000——
2019-12-20$49.62$52.71895,400——
2019-12-19$49.08$52.14307,800——
2019-12-18$48.94$51.99472,500——
2019-12-17$48.34$51.35175,500——
2019-12-16$47.77$50.75243,800——
2019-12-13$46.90$49.82130,900——
2019-12-12$46.85$49.77174,100——
2019-12-11$45.36$48.1981,100——
2019-12-10$45.58$48.42140,100——
2019-12-09$45.89$48.75235,900——
2019-12-06$45.66$48.50196,700——
2019-12-05$44.99$47.79151,500——
2019-12-04$44.99$47.79170,300——
2019-12-03$44.32$47.08197,000——
2019-12-02$44.50$47.27184,600——
2019-11-29$44.42$47.19212,100——
2019-11-27$44.75$47.54181,400——
2019-11-26$44.98$47.78144,800——
2019-11-25$45.24$48.06173,200——
2019-11-22$44.54$47.31102,800——
2019-11-21$44.35$47.11134,200——
2019-11-20$44.42$47.19193,000——
2019-11-19$44.59$47.37136,100——
2019-11-18$44.63$47.41208,500——
2019-11-15$45.04$47.85154,400——
2019-11-14$44.85$47.6492,400——
2019-11-13$44.81$47.60211,800——
2019-11-12$45.55$48.3978,300——
2019-11-11$45.71$48.5675,900——
2019-11-08$46.23$49.1176,500——
2019-11-07$46.07$48.94125,000——
2019-11-06$45.80$48.65146,600——
2019-11-05$46.11$48.98168,100——
2019-11-04$46.07$48.94186,100——
2019-11-01$45.69$48.54174,100——
2019-10-31$45.14$47.95153,400——
2019-10-30$45.40$48.23144,300——
2019-10-29$46.21$49.09191,700——
2019-10-28$45.52$48.36193,900——
2019-10-25$44.77$47.56141,600——
2019-10-24$44.75$47.54221,300——
2019-10-23$45.28$48.10125,300——
2019-10-22$45.16$47.97309,100——
2019-10-21$45.14$47.95304,000——
2019-10-18$43.76$46.49333,300——
2019-10-17$43.22$45.91411,900——
2019-10-16$42.62$45.27187,000——
2019-10-15$42.62$45.27169,700——
2019-10-14$42.19$44.82105,100——
2019-10-11$42.41$45.05305,800——
2019-10-10$41.97$44.35187,400——
2019-10-09$41.68$44.04161,700——
2019-10-08$41.35$43.70209,800——
2019-10-07$42.23$44.63203,400——
2019-10-04$41.90$44.28223,900——
2019-10-03$41.24$43.58307,300——
2019-10-02$41.60$43.96470,500——
2019-10-01$43.81$46.29177,300——
2019-09-30$44.62$47.15182,400——
2019-09-27$44.83$47.37143,900——
2019-09-26$44.29$46.80179,900——
2019-09-25$44.30$46.81208,800——
2019-09-24$43.40$45.86482,500——
2019-09-23$44.11$46.61294,800——
2019-09-20$44.31$46.82768,200——
2019-09-19$44.32$46.83246,300——
2019-09-18$44.95$47.50203,100——
2019-09-17$45.17$47.73195,500——
2019-09-16$45.44$48.02239,400——
2019-09-13$45.49$48.07215,300——
2019-09-12$44.98$47.53297,300——
2019-09-11$43.79$46.27365,900——
2019-09-10$43.01$45.45153,700——
2019-09-09$42.59$45.01242,400——
2019-09-06$41.58$43.94159,400——
2019-09-05$41.51$43.86231,100——
2019-09-04$40.33$42.62174,100——
2019-09-03$39.95$42.22260,900——
2019-08-30$40.74$43.05147,800——
2019-08-29$40.32$42.61135,500——
2019-08-28$39.83$42.09326,300——
2019-08-27$39.11$41.33183,500——
2019-08-26$40.05$42.32170,600——
2019-08-23$39.50$41.74289,000——
2019-08-22$40.50$42.80193,500——
2019-08-21$40.49$42.79178,600——
2019-08-20$40.22$42.50233,200——
2019-08-19$40.42$42.71284,500——
2019-08-16$39.93$42.19511,400——
2019-08-15$38.69$40.88292,500——
2019-08-14$39.33$41.56321,900——
2019-08-13$39.67$41.92168,900——
2019-08-12$39.51$41.75169,600——
2019-08-09$39.90$42.16415,900——
2019-08-08$38.98$41.19372,000——
2019-08-07$37.94$40.09304,400——
2019-08-06$38.03$40.19356,000——
2019-08-05$37.93$40.08259,800——
2019-08-02$38.85$41.05322,200——
2019-08-01$38.62$40.81283,400——
2019-07-31$40.31$42.60532,000——
2019-07-30$39.79$42.05568,200——
2019-07-29$39.63$41.88312,200——
2019-07-26$40.72$43.03445,200——
2019-07-25$40.30$42.59454,000——
2019-07-24$40.83$43.15443,600——
2019-07-23$40.07$42.34450,700——
2019-07-22$39.89$42.15537,100——
2019-07-19$39.63$41.881,372,100——
2019-07-18$39.15$41.373,545,200——
2019-07-17$53.45$56.48130,800——
2019-07-16$54.47$57.56146,900——
2019-07-15$53.89$56.9571,200——
2019-07-12$55.37$58.51110,800——
2019-07-11$54.41$57.50148,200——
2019-07-10$54.19$57.26143,900——
2019-07-09$54.25$57.33112,300——
2019-07-08$54.13$57.20112,200——
2019-07-05$55.12$58.25111,100——
2019-07-03$54.23$57.3167,600——
2019-07-02$53.98$57.0489,500——
2019-07-01$54.95$58.07174,500——
2019-06-28$54.13$57.201,260,300——
2019-06-27$54.22$57.30137,000——
2019-06-26$53.28$56.30109,400——
2019-06-25$52.66$55.65204,200——
2019-06-24$53.03$56.04190,100——
2019-06-21$53.50$56.53313,800——
2019-06-20$54.10$57.17113,000——
2019-06-19$54.58$57.68109,700——
2019-06-18$55.20$58.33141,000——
2019-06-17$54.67$57.77111,000——
2019-06-14$55.24$58.3778,100——
2019-06-13$55.28$58.42162,100——
2019-06-12$54.95$58.0771,700——
2019-06-11$54.91$58.0279,900——
2019-06-10$54.87$57.98129,000——
2019-06-07$53.86$56.9189,200——
2019-06-06$54.22$57.3079,100——
2019-06-05$54.82$57.9370,600——
2019-06-04$55.03$58.1591,700——
2019-06-03$53.22$56.24124,200——
2019-05-31$53.08$56.0998,700——
2019-05-30$54.49$57.5893,900——
2019-05-29$55.60$58.5284,400——
2019-05-28$55.48$58.39123,800——
2019-05-24$55.86$58.7992,200——
2019-05-23$55.06$57.95278,600——
2019-05-22$55.32$58.23117,900——
2019-05-21$55.62$58.54103,200——
2019-05-20$55.04$57.93318,000——
2019-05-17$54.25$57.10259,800——
2019-05-16$55.73$58.6658,600——
2019-05-15$55.21$58.1174,000——
2019-05-14$55.79$58.72101,000——
2019-05-13$55.35$58.26248,500——
2019-05-10$56.65$59.63105,300——
2019-05-09$56.57$59.54104,500——
2019-05-08$56.25$59.21173,600——
2019-05-07$56.37$59.33151,700——
2019-05-06$57.18$60.18259,000——
2019-05-03$55.79$58.72112,600——
2019-05-02$54.61$57.48120,100——
2019-05-01$54.26$57.11310,000——
2019-04-30$55.26$58.16143,400——
2019-04-29$55.55$58.4773,300——
2019-04-26$55.13$58.0393,200——
2019-04-25$54.84$57.72127,900——
2019-04-24$54.32$57.17161,600——
2019-04-23$54.22$57.07195,800——
2019-04-22$53.67$56.49191,800——
2019-04-18$54.45$57.31282,500——
2019-04-17$55.21$58.11151,000——
2019-04-16$55.20$58.10132,100——
2019-04-15$54.09$56.93130,300——
2019-04-12$54.71$57.5888,700——
2019-04-11$53.55$56.3664,300——
2019-04-10$53.30$56.10115,700——
2019-04-09$52.55$55.31140,200——
2019-04-08$53.35$56.15156,700——
2019-04-05$53.28$56.08106,000——
2019-04-04$52.72$55.49152,800——
2019-04-03$51.45$54.15100,800——
2019-04-02$51.16$53.8590,400——
2019-04-01$51.62$54.33156,800——
2019-03-29$50.20$52.84179,800——
2019-03-28$50.80$53.47179,900——
2019-03-27$50.45$53.10311,700——
2019-03-26$49.42$52.02564,100——
2019-03-25$48.64$51.20519,100——
2019-03-22$49.28$51.87382,100——
2019-03-21$52.14$54.88522,100——
2019-03-20$52.64$55.41189,500——
2019-03-19$54.37$57.23266,400——
2019-03-18$56.04$58.98419,200——
2019-03-15$55.42$58.33379,200——
2019-03-14$55.84$58.77100,400——
2019-03-13$55.96$58.90171,100——
2019-03-12$55.78$58.71147,400——
2019-03-11$55.97$58.91159,100——
2019-03-08$55.74$58.67100,700——
2019-03-07$55.67$58.5987,400——
2019-03-06$56.42$59.38217,600——
2019-03-05$58.54$61.62145,200——
2019-03-04$58.90$61.99187,600——
2019-03-01$59.16$62.27213,700——
2019-02-28$59.19$62.30183,000——
2019-02-27$58.96$62.06276,400——
2019-02-26$58.69$61.77198,800——
2019-02-25$59.72$62.86133,100——
2019-02-22$59.93$63.08145,000——
2019-02-21$60.01$63.16264,000——
2019-02-20$60.06$63.22362,400——
2019-02-19$58.36$61.43197,000——
2019-02-15$57.88$60.92506,100——
2019-02-14$56.13$59.08183,600——
2019-02-13$55.82$58.75138,300——
2019-02-12$56.09$59.04166,300——
2019-02-11$55.76$58.69206,800——
2019-02-08$54.45$57.3180,200——
2019-02-07$55.18$58.08201,300——
2019-02-06$54.99$57.88124,300——
2019-02-05$54.96$57.85140,900——
2019-02-04$55.52$58.44244,900——
2019-02-01$55.41$58.32298,300——
2019-01-31$54.88$57.76304,500——
2019-01-30$55.90$58.84496,900——
2019-01-29$55.80$58.73315,900——
2019-01-28$55.10$57.99385,000——
2019-01-25$54.38$57.24149,100——
2019-01-24$54.30$57.15213,300——
2019-01-23$54.80$57.68333,100——
2019-01-22$54.01$56.85307,900——
2019-01-18$54.15$56.99432,600——
2019-01-17$52.27$55.02754,800——
2019-01-16$53.80$56.63326,400——
2019-01-15$51.73$54.45115,100——
2019-01-14$51.06$53.74120,900——
2019-01-11$51.47$54.17124,500——
2019-01-10$51.20$53.89165,800——
2019-01-09$50.64$53.30251,600——
2019-01-08$50.49$53.14162,600——
2019-01-07$49.96$52.58516,700——
2019-01-04$49.80$52.42188,400——
2019-01-03$48.78$51.34212,400——
2019-01-02$49.35$51.94196,200——