Eagle Bancorp, Inc. (EGBN) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +10.0%
- 3M
- +14.9%
- YTD
- +32.4%
- 1Y
- +62.9%
- 3Y
- +6.7%
- 5Y
- -12.6%
Loading 10-year price history...
EGBN Historical Performance
EGBN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +24.2%
- 2003 annual price return
- +29.3%
- 2004 annual price return
- +16.1%
- 2005 annual price return
- +47.5%
- 2006 annual price return
- -2.3%
- 2007 annual price return
- -29.7%
- 2008 annual price return
- -47.7%
- 2009 annual price return
- +71.5%
- 2010 annual price return
- +39.0%
- 2011 annual price return
- -1.8%
- 2012 annual price return
- +32.0%
- 2013 annual price return
- +64.6%
- 2014 annual price return
- +14.7%
- 2015 annual price return
- +44.8%
- 2016 annual price return
- +25.8%
- 2017 annual price return
- -3.8%
- 2018 annual price return
- -17.8%
- 2019 annual price return
- -1.5%
- 2020 annual price return
- -15.0%
- 2021 annual price return
- +43.2%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- -32.0%
- 2024 annual price return
- -12.8%
- 2025 annual price return
- -15.2%
- 2026 annual price return
- +22.1%
EGBN Stock Price Trajectory (1998–2026)
As of June 22, 2026, Eagle Bancorp, Inc. (EGBN) trades at $27.60, representing a +62.9% return over the past year. The stock has delivered a -37.4% total return over five years (-12.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.80 on November 29, 2017. From this peak, EGBN has corrected -60.5%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+16.8% 1Y), FUNC (+48.6% 1Y), and BWFG (+61.6% 1Y), EGBN has outperformed the peer group average. Compare EGBN vs NBTB →
EGBN Historical Price Data · from 1998
Rows 1–50 of 6,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 27.63 | 28.00 | 27.29 | 27.60 | 454K | +1.32% |
| 2026-06-17 | 27.86 | 28.53 | 26.95 | 27.24 | 543K | -2.37% |
| 2026-06-16 | 28.21 | 28.55 | 27.54 | 27.90 | 303K | +0.25% |
| 2026-06-15 | 28.70 | 28.99 | 27.70 | 27.83 | 171K | -2.49% |
| 2026-06-12 | 28.23 | 28.65 | 28.23 | 28.54 | 271K | +0.99% |
| 2026-06-11 | 27.99 | 28.39 | 27.63 | 28.26 | 173K | +1.15% |
| 2026-06-10 | 27.95 | 28.46 | 27.83 | 27.94 | 139K | +1.05% |
| 2026-06-09 | 27.63 | 28.36 | 27.41 | 27.65 | 248K | +0.84% |
| 2026-06-08 | 27.35 | 27.88 | 27.35 | 27.42 | 156K | +0.55% |
| 2026-06-05 | 27.36 | 27.52 | 27.14 | 27.27 | 250K | +0.48% |
| 2026-06-04 | 26.45 | 27.18 | 26.20 | 27.14 | 164K | +4.99% |
| 2026-06-03 | 26.61 | 26.83 | 25.80 | 25.85 | 182K | -3.72% |
| 2026-06-02 | 26.52 | 27.07 | 26.35 | 26.85 | 195K | +0.71% |
| 2026-06-01 | 27.01 | 27.01 | 26.54 | 26.66 | 207K | -2.31% |
| 2026-05-29 | 26.94 | 27.43 | 26.75 | 27.29 | 162K | +0.59% |
| 2026-05-28 | 26.88 | 27.15 | 26.43 | 27.13 | 137K | +0.48% |
| 2026-05-27 | 27.16 | 27.34 | 26.77 | 27.00 | 235K | +0.04% |
| 2026-05-26 | 26.31 | 27.01 | 26.31 | 26.99 | 249K | +3.05% |
| 2026-05-22 | 26.34 | 26.43 | 26.05 | 26.19 | 169K | +0.42% |
| 2026-05-21 | 25.65 | 26.13 | 25.35 | 26.08 | 203K | +1.09% |
| 2026-05-20 | 24.93 | 25.84 | 24.93 | 25.80 | 224K | +3.04% |
| 2026-05-19 | 24.92 | 25.39 | 24.80 | 25.04 | 157K | -0.20% |
| 2026-05-18 | 24.60 | 25.20 | 24.60 | 25.09 | 195K | +2.53% |
| 2026-05-15 | 25.01 | 25.01 | 24.38 | 24.47 | 208K | -2.35% |
| 2026-05-14 | 25.16 | 25.61 | 25.04 | 25.06 | 231K | +0.36% |
| 2026-05-13 | 25.29 | 25.29 | 24.63 | 24.97 | 310K | -1.69% |
| 2026-05-12 | 25.35 | 25.76 | 24.84 | 25.40 | 471K | -0.94% |
| 2026-05-11 | 26.46 | 26.46 | 25.52 | 25.64 | 199K | -2.81% |
| 2026-05-08 | 26.21 | 26.56 | 26.15 | 26.38 | 148K | +0.65% |
| 2026-05-07 | 26.63 | 26.71 | 26.10 | 26.21 | 160K | -1.13% |
| 2026-05-06 | 26.59 | 27.16 | 26.41 | 26.51 | 182K | +1.14% |
| 2026-05-05 | 25.68 | 26.47 | 25.68 | 26.21 | 129K | +1.98% |
| 2026-05-04 | 25.93 | 26.19 | 25.67 | 25.70 | 190K | -1.65% |
| 2026-05-01 | 25.87 | 26.25 | 25.53 | 26.13 | 167K | +1.08% |
| 2026-04-30 | 25.71 | 26.06 | 25.66 | 25.85 | 132K | +0.19% |
| 2026-04-29 | 26.22 | 26.25 | 25.73 | 25.80 | 213K | -2.46% |
| 2026-04-28 | 26.46 | 26.78 | 26.28 | 26.45 | 197K | +0.49% |
| 2026-04-27 | 26.29 | 26.88 | 26.19 | 26.32 | 324K | +0.08% |
| 2026-04-24 | 26.02 | 26.57 | 26.02 | 26.30 | 347K | +0.57% |
| 2026-04-23 | 26.35 | 27.35 | 25.62 | 26.15 | 429K | -2.72% |
| 2026-04-22 | 27.48 | 27.63 | 26.77 | 26.88 | 326K | -2.11% |
| 2026-04-21 | 28.12 | 28.20 | 27.33 | 27.46 | 278K | -2.56% |
| 2026-04-20 | 27.82 | 28.40 | 27.66 | 28.18 | 220K | +0.82% |
| 2026-04-17 | 27.50 | 28.43 | 27.50 | 27.95 | 263K | +2.23% |
| 2026-04-16 | 27.36 | 27.51 | 27.08 | 27.34 | 187K | +0.11% |
| 2026-04-15 | 27.65 | 27.65 | 26.92 | 27.31 | 497K | +2.63% |
| 2026-04-14 | 26.33 | 26.77 | 26.22 | 26.61 | 136K | +0.08% |
| 2026-04-13 | 26.37 | 26.76 | 26.30 | 26.59 | 288K | +0.30% |
| 2026-04-10 | 26.97 | 26.98 | 26.39 | 26.51 | 196K | -1.85% |
| 2026-04-09 | 26.52 | 27.20 | 26.43 | 27.01 | 464K | +1.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EGBN — Frequently Asked Questions
Quick answers to the most common questions about buying EGBN stock.
How has EGBN stock performed recently?
EGBN returned +62.9% over the past year, beating its 5-year annualized CAGR of -12.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EGBN's all-time high price?
Eagle Bancorp, Inc. reached $69.80 on 2017-11-29. The 52-week high is $29.26. Current 1-year return of +62.9% places the stock closer to historical peaks.
Where can I download EGBN historical price data?
This page provides EGBN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.