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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.30$45.05120,100——
2020-12-30$40.47$44.15126,500——
2020-12-29$40.22$43.8793,100——
2020-12-28$41.08$44.81142,600——
2020-12-24$40.97$44.6942,900——
2020-12-23$40.64$44.33106,900——
2020-12-22$39.42$43.00148,200——
2020-12-21$40.36$44.03175,100——
2020-12-18$40.76$44.46462,600——
2020-12-17$40.73$44.43160,300——
2020-12-16$40.53$44.21186,500——
2020-12-15$41.17$44.91128,300——
2020-12-14$40.11$43.75133,700——
2020-12-11$40.28$43.94100,000——
2020-12-10$40.52$44.2070,200——
2020-12-09$40.10$43.74116,400——
2020-12-08$39.71$43.3297,500——
2020-12-07$39.67$43.27110,500——
2020-12-04$40.04$43.68158,300——
2020-12-03$39.04$42.59180,600——
2020-12-02$38.91$42.44168,300——
2020-12-01$37.97$41.42149,800——
2020-11-30$36.78$40.12209,600——
2020-11-27$38.60$42.1180,600——
2020-11-25$39.16$42.72130,300——
2020-11-24$39.53$43.12210,100——
2020-11-23$37.82$41.25212,800——
2020-11-20$37.48$40.88136,400——
2020-11-19$37.19$40.57110,700——
2020-11-18$37.03$40.39137,500——
2020-11-17$37.64$41.06175,700——
2020-11-16$37.76$41.19194,100——
2020-11-13$35.97$39.24178,800——
2020-11-12$35.14$38.33196,000——
2020-11-11$35.43$38.65124,900——
2020-11-10$35.96$39.23159,000——
2020-11-09$34.01$37.10223,400——
2020-11-06$29.30$31.9648,300——
2020-11-05$30.22$32.9697,400——
2020-11-04$28.99$31.62107,900——
2020-11-03$30.96$33.77117,700——
2020-11-02$30.56$33.3465,300——
2020-10-30$29.92$32.64119,200——
2020-10-29$29.62$32.3171,000——
2020-10-28$28.78$31.39104,300——
2020-10-27$29.50$32.1897,200——
2020-10-26$30.97$33.78127,700——
2020-10-23$31.45$34.31101,900——
2020-10-22$31.52$34.38191,400——
2020-10-21$29.99$32.7181,600——
2020-10-20$29.86$32.5797,200——
2020-10-19$29.31$31.9775,000——
2020-10-16$29.51$32.19120,800——
2020-10-15$30.01$32.74141,700——
2020-10-14$28.98$31.6198,800——
2020-10-13$29.40$31.8389,500——
2020-10-12$30.35$32.8698,600——
2020-10-09$30.03$32.5176,000——
2020-10-08$30.38$32.8995,100——
2020-10-07$29.68$32.13144,800——
2020-10-06$29.49$31.93233,300——
2020-10-05$28.89$31.28166,500——
2020-10-02$27.83$30.13106,500——
2020-10-01$26.95$29.18146,100——
2020-09-30$26.79$29.00212,500——
2020-09-29$26.30$28.4789,100——
2020-09-28$26.56$28.76127,000——
2020-09-25$25.69$27.8187,000——
2020-09-24$25.53$27.64131,500——
2020-09-23$25.05$27.12178,000——
2020-09-22$25.33$27.42194,600——
2020-09-21$25.87$28.01210,000——
2020-09-18$27.90$30.21622,000——
2020-09-17$27.79$30.09211,000——
2020-09-16$27.95$30.26167,600——
2020-09-15$27.81$30.1174,000——
2020-09-14$28.65$31.02103,400——
2020-09-11$28.19$30.52110,000——
2020-09-10$28.11$30.43109,400——
2020-09-09$28.53$30.89107,100——
2020-09-08$29.00$31.40125,700——
2020-09-04$30.02$32.50103,300——
2020-09-03$29.31$31.73132,500——
2020-09-02$29.06$31.46126,100——
2020-09-01$29.00$31.4099,300——
2020-08-31$28.78$31.16157,800——
2020-08-28$29.52$31.96140,400——
2020-08-27$29.41$31.84142,600——
2020-08-26$28.80$31.18114,000——
2020-08-25$30.03$32.51333,500——
2020-08-24$29.90$32.37188,500——
2020-08-21$28.99$31.39106,500——
2020-08-20$29.66$32.1181,200——
2020-08-19$30.15$32.64106,900——
2020-08-18$30.29$32.7995,400——
2020-08-17$31.07$33.6486,500——
2020-08-14$31.95$34.5964,200——
2020-08-13$31.65$34.2781,700——
2020-08-12$32.52$35.2190,200——
2020-08-11$32.85$35.57163,300——
2020-08-10$32.27$34.9499,500——
2020-08-07$31.41$34.01107,500——
2020-08-06$29.97$32.4586,300——
2020-08-05$30.10$32.59114,100——
2020-08-04$29.44$31.87114,200——
2020-08-03$29.57$32.0168,900——
2020-07-31$30.08$32.57164,300——
2020-07-30$30.19$32.6965,400——
2020-07-29$31.16$33.7488,300——
2020-07-28$30.13$32.6291,600——
2020-07-27$30.41$32.92116,000——
2020-07-24$31.43$34.0389,700——
2020-07-23$32.10$34.75141,500——
2020-07-22$30.21$32.71136,600——
2020-07-21$31.08$33.65105,200——
2020-07-20$29.60$32.0592,300——
2020-07-17$30.87$33.42114,800——
2020-07-16$31.31$33.90103,500——
2020-07-15$32.10$34.75212,800——
2020-07-14$29.45$31.88185,400——
2020-07-13$29.84$32.07147,300——
2020-07-10$29.33$31.52126,100——
2020-07-09$28.15$30.25103,100——
2020-07-08$29.74$31.96165,700——
2020-07-07$29.95$32.19186,100——
2020-07-06$30.79$33.09120,300——
2020-07-02$30.49$32.77125,300——
2020-07-01$31.03$33.35194,900——
2020-06-30$32.75$35.20163,700——
2020-06-29$31.69$34.06146,700——
2020-06-26$29.39$31.58278,900——
2020-06-25$31.14$33.47133,000——
2020-06-24$30.10$32.35148,500——
2020-06-23$31.66$34.02148,400——
2020-06-22$31.98$34.37170,400——
2020-06-19$31.58$33.94576,300——
2020-06-18$31.86$34.24188,600——
2020-06-17$31.62$33.98173,100——
2020-06-16$34.05$36.59167,900——
2020-06-15$32.48$34.91182,200——
2020-06-12$31.98$34.37181,900——
2020-06-11$31.35$33.69197,700——
2020-06-10$34.66$37.25140,500——
2020-06-09$37.02$39.78192,900——
2020-06-08$37.86$40.69142,600——
2020-06-05$36.86$39.61190,000——
2020-06-04$34.67$37.26169,400——
2020-06-03$34.02$36.56126,000——
2020-06-02$31.87$34.25105,000——
2020-06-01$32.62$35.06153,900——
2020-05-29$32.36$34.78169,800——
2020-05-28$33.49$35.99156,200——
2020-05-27$35.43$38.08145,900——
2020-05-26$32.94$35.40139,700——
2020-05-22$31.08$33.4085,800——
2020-05-21$30.88$33.19132,000——
2020-05-20$31.42$33.77193,400——
2020-05-19$28.91$31.07123,700——
2020-05-18$31.50$33.85128,500——
2020-05-15$28.20$30.31117,000——
2020-05-14$28.28$30.39152,800——
2020-05-13$28.08$30.18137,700——
2020-05-12$29.26$31.45143,600——
2020-05-11$31.71$34.08116,200——
2020-05-08$33.27$35.75133,500——
2020-05-07$31.26$33.59163,100——
2020-05-06$31.37$33.71184,500——
2020-05-05$32.44$34.86142,600——
2020-05-04$33.31$35.80156,200——
2020-05-01$33.14$35.61144,600——
2020-04-30$35.08$37.70132,500——
2020-04-29$37.13$39.90171,000——
2020-04-28$35.79$38.46132,500——
2020-04-27$33.90$36.43166,900——
2020-04-24$31.76$34.1395,800——
2020-04-23$31.04$33.36182,700——
2020-04-22$30.53$32.81141,800——
2020-04-21$29.64$31.85124,600——
2020-04-20$29.29$31.48165,500——
2020-04-17$30.06$32.30168,300——
2020-04-16$28.12$30.22233,900——
2020-04-15$28.41$30.53134,600——
2020-04-14$30.48$32.76118,500——
2020-04-13$31.55$33.67117,300——
2020-04-09$33.81$36.08308,100——
2020-04-08$32.80$35.00161,500——
2020-04-07$30.94$33.02186,300——
2020-04-06$30.89$32.97153,700——
2020-04-03$28.67$30.60222,600——
2020-04-02$29.30$31.27179,400——
2020-04-01$28.77$30.70168,000——
2020-03-31$30.21$32.24192,200——
2020-03-30$30.16$32.19190,000——
2020-03-27$29.97$31.98189,100——
2020-03-26$31.66$33.79265,200——
2020-03-25$30.02$32.04328,200——
2020-03-24$28.48$30.39271,100——
2020-03-23$25.47$27.18357,100——
2020-03-20$25.21$26.90690,000——
2020-03-19$27.42$29.26363,100——
2020-03-18$25.49$27.20376,600——
2020-03-17$27.95$29.83342,100——
2020-03-16$25.68$27.41269,700——
2020-03-13$29.00$30.95540,200——
2020-03-12$28.51$30.43399,900——
2020-03-11$31.25$33.35329,500——
2020-03-10$32.97$35.19328,100——
2020-03-09$31.57$33.69335,400——
2020-03-06$36.90$39.38229,800——
2020-03-05$37.90$40.45246,400——
2020-03-04$40.25$42.95214,800——
2020-03-03$39.31$41.95344,000——
2020-03-02$39.72$42.39297,700——
2020-02-28$37.42$39.93286,800——
2020-02-27$39.83$42.51253,900——
2020-02-26$42.95$45.84213,700——
2020-02-25$44.22$47.19319,800——
2020-02-24$45.05$48.08247,500——
2020-02-21$45.41$48.46311,700——
2020-02-20$44.36$47.3479,000——
2020-02-19$44.15$47.1290,000——
2020-02-18$44.43$47.42165,500——
2020-02-14$44.48$47.47105,500——
2020-02-13$44.65$47.6594,100——
2020-02-12$44.60$47.6089,400——
2020-02-11$44.48$47.47142,200——
2020-02-10$44.60$47.60129,000——
2020-02-07$44.39$47.37137,800——
2020-02-06$44.81$47.82128,000——
2020-02-05$45.02$48.04198,800——
2020-02-04$44.62$47.62222,500——
2020-02-03$44.47$47.46211,200——
2020-01-31$43.70$46.64189,800——
2020-01-30$44.41$47.39285,400——
2020-01-29$44.07$47.03248,800——
2020-01-28$44.72$47.72159,000——
2020-01-27$44.77$47.78130,300——
2020-01-24$45.14$48.17182,100——
2020-01-23$45.79$48.87202,300——
2020-01-22$45.87$48.95139,100——
2020-01-21$45.92$49.01189,400——
2020-01-17$46.13$49.23287,900——
2020-01-16$47.46$50.65244,000——
2020-01-15$47.60$50.80232,000——
2020-01-14$48.22$51.46244,900——
2020-01-13$47.93$50.92120,600——
2020-01-10$47.59$50.5594,000——
2020-01-09$47.95$50.9499,800——
2020-01-08$48.07$51.06138,700——
2020-01-07$47.69$50.6684,800——
2020-01-06$47.95$50.94194,300——
2020-01-03$48.42$51.44157,800——
2020-01-02$48.58$51.61139,200——