Eagle Bancorp, Inc. (EGBN) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +19.7%
- 3M
- +21.4%
- YTD
- +62.2%
- 1Y
- +107.4%
- 3Y
- +13.7%
- 5Y
- -10.9%
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
- +35.3%
EGBN Stock Price Trajectory (1998–2026)
As of November 8, 2026, Eagle Bancorp, Inc. (EGBN) trades at $33.81, representing a +107.4% return over the past year. The stock has delivered a -34.4% total return over five years (-10.9% 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 -51.6%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), FUNC (+29.7% 1Y), and BWFG (+61.9% 1Y), EGBN has outperformed the peer group average. Compare EGBN vs NBTB →
EGBN Historical Price Data · from 1998
Rows 1–50 of 6,874| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 33.59 | 33.99 | 33.13 | 33.81 | 292K | +0.60% |
| 2026-11-05 | 34.93 | 35.05 | 33.32 | 33.61 | 335K | -2.30% |
| 2026-11-04 | 34.37 | 34.92 | 33.81 | 34.40 | 397K | +2.44% |
| 2026-11-03 | 34.11 | 34.12 | 33.46 | 33.58 | 352K | -1.73% |
| 2026-11-02 | 33.48 | 34.43 | 33.39 | 34.17 | 376K | +2.67% |
| 2026-10-30 | 33.59 | 33.70 | 33.10 | 33.28 | 375K | -0.57% |
| 2026-10-29 | 33.22 | 33.73 | 33.12 | 33.47 | 422K | +1.30% |
| 2026-10-28 | 33.09 | 33.25 | 32.45 | 33.04 | 465K | -0.33% |
| 2026-10-27 | 33.34 | 33.50 | 32.70 | 33.15 | 603K | -0.42% |
| 2026-10-26 | 33.68 | 34.09 | 33.22 | 33.29 | 739K | -1.16% |
| 2026-10-23 | 32.74 | 34.05 | 32.27 | 33.68 | 1.40M | +2.15% |
| 2026-10-22 | 29.76 | 33.09 | 29.62 | 32.97 | 1.54M | +15.56% |
| 2026-10-21 | 28.69 | 28.77 | 28.42 | 28.53 | 464K | -0.11% |
| 2026-10-20 | 27.98 | 28.85 | 27.98 | 28.56 | 581K | +2.51% |
| 2026-10-19 | 28.36 | 28.48 | 27.86 | 27.86 | 304K | -1.73% |
| 2026-10-16 | 28.14 | 28.72 | 28.06 | 28.35 | 481K | +1.18% |
| 2026-10-15 | 27.75 | 28.22 | 27.59 | 28.02 | 300K | +2.08% |
| 2026-10-14 | 28.04 | 28.19 | 27.35 | 27.45 | 500K | -2.63% |
| 2026-10-13 | 28.55 | 28.62 | 27.98 | 28.19 | 373K | -0.74% |
| 2026-10-12 | 28.35 | 28.85 | 28.29 | 28.40 | 455K | +0.64% |
| 2026-10-09 | 28.21 | 28.65 | 27.96 | 28.22 | 381K | -0.28% |
| 2026-10-08 | 27.93 | 28.59 | 27.86 | 28.30 | 432K | +0.96% |
| 2026-10-07 | 28.05 | 28.28 | 27.78 | 28.03 | 333K | -0.74% |
| 2026-10-06 | 28.45 | 28.48 | 28.20 | 28.24 | 187K | -0.28% |
| 2026-10-05 | 28.38 | 28.47 | 27.93 | 28.32 | 262K | -0.21% |
| 2026-10-02 | 28.56 | 28.96 | 28.25 | 28.38 | 208K | +0.60% |
| 2026-10-01 | 27.59 | 28.23 | 27.01 | 28.21 | 338K | +1.51% |
| 2026-09-30 | 27.98 | 28.20 | 27.50 | 27.79 | 341K | -0.61% |
| 2026-09-29 | 28.48 | 28.54 | 27.69 | 27.96 | 433K | -1.72% |
| 2026-09-28 | 28.45 | 28.67 | 28.38 | 28.45 | 317K | -0.32% |
| 2026-09-25 | 28.52 | 28.99 | 28.38 | 28.54 | 379K | +0.78% |
| 2026-09-24 | 28.07 | 28.44 | 27.88 | 28.32 | 487K | +0.93% |
| 2026-09-23 | 28.00 | 28.23 | 27.74 | 28.06 | 377K | +0.14% |
| 2026-09-22 | 28.07 | 28.29 | 27.94 | 28.02 | 279K | +0.21% |
| 2026-09-21 | 28.39 | 28.57 | 27.92 | 27.96 | 249K | -1.27% |
| 2026-09-18 | 28.02 | 28.36 | 27.65 | 28.32 | 629K | +0.39% |
| 2026-09-17 | 28.52 | 28.76 | 28.17 | 28.21 | 294K | -0.18% |
| 2026-09-16 | 28.22 | 28.28 | 27.58 | 28.26 | 555K | -0.07% |
| 2026-09-15 | 27.96 | 28.36 | 27.93 | 28.28 | 260K | +1.07% |
| 2026-09-14 | 27.65 | 28.36 | 27.49 | 27.98 | 459K | +1.38% |
| 2026-09-11 | 28.10 | 28.22 | 27.46 | 27.60 | 188K | -0.47% |
| 2026-09-10 | 27.31 | 27.76 | 27.12 | 27.73 | 302K | +1.46% |
| 2026-09-09 | 27.48 | 27.57 | 27.23 | 27.33 | 273K | -1.51% |
| 2026-09-08 | 28.03 | 28.19 | 27.65 | 27.75 | 214K | -1.53% |
| 2026-09-04 | 27.58 | 28.26 | 27.58 | 28.18 | 156K | +1.51% |
| 2026-09-03 | 27.80 | 28.10 | 27.70 | 27.76 | 172K | +0.22% |
| 2026-09-02 | 26.98 | 27.77 | 26.98 | 27.70 | 227K | +3.32% |
| 2026-09-01 | 27.15 | 27.34 | 26.52 | 26.81 | 217K | -1.76% |
| 2026-08-31 | 27.46 | 27.52 | 27.15 | 27.29 | 177K | -1.02% |
| 2026-08-28 | 27.63 | 27.81 | 27.43 | 27.57 | 189K | -0.18% |
EGBN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +107.4% over the past year, beating its 5-year annualized CAGR of -10.9%. 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 $35.05. Current 1-year return of +107.4% 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.