Eagle Bancorp Stock Price History (NASDAQ:EGBN)

Add to My Stocks
$64.6 $0.75 (1.17%) EGBN stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Eagle Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Eagle Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0964.1064.7063.5564.609961423.417.14
2016-12-0861.7064.3561.7063.8513596123.137.05
2016-12-0760.5061.6560.1561.6510262222.346.81
2016-12-0660.2561.0059.7060.408471921.886.67
2016-12-0560.6060.6059.1060.059276021.766.63
2016-12-0260.0060.5059.2560.0015441721.746.63
2016-12-0158.8560.6057.9060.3020533321.856.66
2016-11-3056.6558.8556.5358.7520620121.296.49
2016-11-2956.7557.4555.8055.9014479120.256.17
2016-11-2857.7558.1056.7556.9016118720.626.29
2016-11-2557.7558.0557.3558.055457021.036.41
2016-11-240.000.000.0057.650N/AN/A
2016-11-2356.7557.8556.0657.659094620.896.37
2016-11-2256.0056.6055.5556.5015951720.476.24
2016-11-2155.7056.0555.0055.908267720.256.17
2016-11-1854.5055.6053.8055.408600020.076.12
2016-11-1754.0554.5052.4554.258528019.665.99
2016-11-1653.7554.0553.1653.6510663219.445.93
2016-11-1554.1554.7553.0553.7513613519.485.94
2016-11-1456.4057.3053.9554.4018790619.716.01
2016-11-1154.0055.5553.1055.5522946320.136.14
2016-11-1051.8054.4051.7054.0018184419.575.96
2016-11-0948.8051.8048.8051.2014236618.555.66
2016-11-0848.8549.0548.3548.506687117.575.36
2016-11-0748.6049.4548.3548.909923917.725.40
2016-11-0448.2548.5047.2047.859367217.345.29
2016-11-0348.0548.3547.4048.254371417.485.33
2016-11-0248.3048.3047.2547.857200117.345.29
2016-11-0149.4049.4548.3048.555037417.595.36
2016-10-3149.1049.6548.8549.1511339317.815.43
2016-10-2849.0749.2548.6249.096806117.795.42
2016-10-2749.2049.3948.7748.954873517.745.41
2016-10-2649.3549.7648.6848.796015817.685.39
2016-10-2549.6549.9449.2349.4412621317.915.46
2016-10-2449.0449.8048.7449.707363118.015.49
2016-10-2148.4148.8748.1348.5912051017.615.37
2016-10-2049.5049.5048.0548.739343217.665.38
2016-10-1948.7749.2048.2848.736573518.255.54
2016-10-1848.7448.7548.4648.535110918.185.52
2016-10-1748.8849.4748.3748.494200518.165.52
2016-10-1448.8549.4148.5048.964372118.345.57
2016-10-1349.2449.2448.0348.4210540818.145.51
2016-10-1249.8150.0849.3849.648181418.595.65
2016-10-1150.0750.1949.1349.736395418.635.66
2016-10-1049.5850.2149.3849.9813991918.725.68
2016-10-0749.1949.4948.6349.368939718.495.61
2016-10-0649.3249.3248.6849.247403718.445.60
2016-10-0548.7549.7448.5549.326431818.475.61
2016-10-0448.5549.1348.5048.545106918.185.52
2016-10-0349.0349.0748.2048.505608818.175.52
2016-09-3048.8749.6148.4349.339745018.485.61
2016-09-2949.7049.9248.6548.6815803218.235.54
2016-09-2849.3849.5849.0449.5814284418.575.64
2016-09-2748.9049.3148.5849.1013475118.395.58
2016-09-2649.5549.5548.6048.8413564818.295.55
2016-09-2350.1250.3149.5449.827052318.665.67
2016-09-2250.1150.3249.7650.3115873318.845.72
2016-09-2149.9350.1449.5849.8910268718.695.67
2016-09-2049.7849.9549.5449.786273618.645.66
2016-09-1949.3649.8348.9949.607661018.585.64
2016-09-1649.5549.7148.7549.2418682318.445.60
2016-09-1548.6649.4448.3749.4410115318.525.62
2016-09-1449.1349.3448.5048.637557318.215.53
2016-09-1349.8149.8148.7748.9912943318.355.57
2016-09-1250.0750.5249.5750.0012673018.735.69
2016-09-0950.5650.9850.2150.278539018.835.72
2016-09-0851.5951.5950.6250.858023619.055.78
2016-09-0751.2051.6850.7251.558561019.315.86
2016-09-0651.6551.6550.2050.857985819.055.78
2016-09-050.000.000.0051.230N/AN/A
2016-09-0251.4751.4750.9351.238296519.195.83
2016-09-0151.7651.9550.8151.436327619.265.85
2016-08-3151.8852.3451.3551.7613090019.395.89
2016-08-3051.2651.8451.2651.848000619.425.90
2016-08-2951.1951.9951.1551.266756719.205.83
2016-08-2651.1951.4650.7751.307853019.215.83
2016-08-2550.9351.4150.7751.1710464319.175.82
2016-08-2451.0151.4250.9051.154206819.165.82
2016-08-2350.7051.1650.2250.998429919.105.80
2016-08-2250.6250.7950.2850.5513111418.935.75
2016-08-1950.9351.2950.7950.859669919.055.78
2016-08-1851.2151.4150.8951.159083319.165.82
2016-08-1751.2851.7251.1551.285257519.215.83
2016-08-1651.2551.6350.0151.3310883019.235.84
2016-08-1551.0051.6850.9151.476818619.285.85
2016-08-1251.0351.0350.4150.9012336219.065.79
2016-08-1151.6951.7851.2351.346998819.235.84
2016-08-1052.4252.4751.4251.617385119.335.87
2016-08-0952.3952.6652.1952.519166019.675.97
Get more Data

Eagle Bancorp Stock Chart

View EGBN PE ratio, PS ratio stocks charts and compare with peers.
EGBN Chart
Note: Compare Eagle Bancorp stock price history with the index and industry peers.

Eagle Bancorp Historical Prices: Past 5 years

Max Stock Price 64.6 Dec 09,2016
Min Stock Price 12.77 Dec 21,2011
Avg Stock Price 32.71

Eagle Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.58 Dec 01,2015
Min PE Ratio 11.67 Oct 23,2012
Avg PE Ratio 17.14

Eagle Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 7.14 Dec 09,2016
Min PS Ratio 2.19 Jun 21,2012
Avg PS Ratio 4.39

EGBN Industry Peers

Company Price Change (%)
Community Bank System (CBU)61.870.84 (1.38%)
Great Western Bancorp (GWB)420.02 (0.05%)
M&t Bank (MTB)154.170.67 (0.44%)
First Niagara Financial (FNFG)10.180.02 (0.2%)
Sandy Spring Bancorp (SASR)39.330.4 (1.03%)
Old Line Bancshares (OLBK)25.880.01 (0.04%)
Howard Bancorp (HBMD)14.90.1 (0.68%)

We provide Eagle Bancorp historical quotes along with PE ratio and PS ratio for doing Eagle Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Eagle Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   EGBN closed at 64.6 and traded with a volume of 99614 on the last trading day. .