Eagle Bancorp, Inc. (EGBN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EGBN Historical Performance
Short-Term Returns
EGBN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Eagle Bancorp, Inc. (EGBN) trades at $26.21, representing a +45.6% return over the past year. The stock has delivered a -41.0% total return over five years (-13.8% 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 -62.4%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), FUNC (+24.5% 1Y), and BWFG (+53.3% 1Y), EGBN has underperformed the peer group average. Compare EGBN vs NBTB →
EGBN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 26.82 | 27.26 | 26.51 | 26.69 | 410K | +2.81% |
| 2026-04-07 | 25.76 | 26.12 | 25.60 | 25.96 | 499K | +0.54% |
| 2026-04-06 | 25.60 | 25.85 | 25.29 | 25.82 | 290K | +1.02% |
| 2026-04-02 | 24.84 | 25.58 | 24.83 | 25.56 | 143K | +0.83% |
| 2026-04-01 | 25.09 | 25.79 | 25.05 | 25.35 | 237K | +1.93% |
| 2026-03-31 | 25.02 | 25.18 | 24.55 | 24.87 | 230K | +1.34% |
| 2026-03-30 | 24.76 | 24.85 | 24.41 | 24.54 | 200K | +0.12% |
| 2026-03-27 | 24.67 | 24.89 | 24.27 | 24.51 | 224K | -1.41% |
| 2026-03-26 | 24.85 | 25.07 | 24.60 | 24.86 | 345K | -0.64% |
See EGBN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EGBN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EGBN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonEGBN — Frequently Asked Questions
Quick answers to the most common questions about buying EGBN stock.
How has EGBN stock performed recently?
EGBN returned +45.6% over the past year, beating its 5-year annualized CAGR of -13.8%. 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 +45.6% 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 2011-2026, downloadable in CSV format.