Eagle Bancorp Stock Price History (NASDAQ:EGBN)

Add to My Stocks
$63.2 $0.7 (1.1%) EGBN stock closing price Jul 21, 2017 (Closing)

Eagle Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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. The Eagle Bancorp stock price history chart shows that the stock price was at a high of 64.6 on 03 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2164.1564.3062.5063.2014725821.286.70
2017-07-2065.0065.0062.2163.9023145121.526.77
2017-07-1961.9062.4561.2561.958514720.866.57
2017-07-1861.7062.2561.5061.854827020.836.56
2017-07-1761.8062.4061.3562.004677120.886.57
2017-07-1461.5562.4561.0062.056756920.896.58
2017-07-1362.4062.7561.7562.189493820.936.59
2017-07-1261.9563.0061.9562.157597020.936.59
2017-07-1162.5562.9061.8562.109906320.916.58
2017-07-1063.9063.9062.4562.558137221.066.63
2017-07-0763.7064.6063.3564.106135521.586.80
2017-07-0664.1064.5061.2563.257510321.306.71
2017-07-0563.9064.6063.0564.157192621.606.80
2017-07-0363.4565.0063.4564.604633121.756.85
2017-06-3063.8063.8062.8563.308890621.316.71
2017-06-2963.4064.3062.7563.457789121.366.73
2017-06-2861.8563.1561.8562.857096221.166.66
2017-06-2761.7062.7061.5061.607650720.746.53
2017-06-2661.5062.1061.1561.707481120.776.54
2017-06-2361.2061.4560.7061.1519008520.596.48
2017-06-2261.6562.0060.6061.057696820.566.47
2017-06-2163.2063.2061.7061.808323420.816.55
2017-06-2063.8064.0063.1063.106975921.256.69
2017-06-1963.7064.0063.3063.9512115421.536.78
2017-06-1663.0063.7062.9563.3537108721.336.72
2017-06-1562.7563.9062.7063.0014072121.216.68
2017-06-1462.9563.4062.4063.309184721.316.71
2017-06-1363.0063.8562.5063.259588121.306.71
2017-06-1263.5564.3062.1562.8010451721.156.66
2017-06-0961.3563.9561.3563.5013760921.386.73
2017-06-0859.6561.8558.7560.9010489420.516.46
2017-06-0758.6059.8058.4559.358988119.986.29
2017-06-0658.4558.8558.1558.309287619.636.18
2017-06-0558.8559.6058.8559.1511352519.926.27
2017-06-0257.6559.4057.6558.859751719.826.24
2017-06-0157.2558.2056.4058.109504919.566.16
2017-05-3156.9057.1555.3557.0511970319.216.05
2017-05-3057.5557.6556.3056.807348519.136.02
2017-05-290.000.000.0057.750N/AN/A
2017-05-2658.1558.5057.5557.755437419.446.12
2017-05-2558.5058.9357.6058.157673319.586.16
2017-05-2457.6558.2057.3558.159347219.586.16
2017-05-2358.0558.4057.2557.4515998019.346.09
2017-05-2257.5558.5057.4057.9513321019.516.14
2017-05-1956.7557.5056.1556.9010084419.166.03
2017-05-1856.1557.1556.1556.8511323919.146.03
2017-05-1758.3058.3056.0056.2510069018.945.96
2017-05-1659.4059.7558.6559.406892120.006.30
2017-05-1559.1559.6859.1559.355798019.986.29
2017-05-1258.9059.2058.3058.805171219.806.23
2017-05-1159.8060.3558.6059.207708019.936.28
2017-05-1060.8060.8559.5560.056052320.226.37
2017-05-0961.0561.6560.4561.058722820.566.47
2017-05-0860.5561.2060.4061.006804420.546.47
2017-05-0560.7060.8059.3860.559254220.396.42
2017-05-0460.6061.4060.2560.455021320.356.41
2017-05-0359.6060.2559.5060.105507720.246.37
2017-05-0260.5560.5559.0059.859224920.156.35
2017-05-0160.2560.7559.5560.356092520.326.40
2017-04-2860.7060.8559.8059.908727920.176.35
2017-04-2761.9062.3060.5060.606742420.406.42
2017-04-2661.1562.6061.1561.809920520.816.55
2017-04-2561.3562.0061.0561.109863020.576.48
2017-04-2460.2561.2060.2060.7011067920.446.44
2017-04-2159.4560.0058.5059.2011754219.936.28
2017-04-2058.5059.6558.0859.4512177820.026.30
2017-04-1959.3559.8056.7558.1020174519.566.16
2017-04-1856.4558.5556.4558.3527764819.656.19
2017-04-1755.5056.8554.6056.6521739719.076.01
2017-04-140.000.000.0055.050N/AN/A
2017-04-1356.8556.8555.0055.0510240818.545.84
2017-04-1257.8557.9056.8057.057602119.216.05
2017-04-1157.7058.0557.5057.958722819.516.14
2017-04-1058.6058.8557.5057.906204319.506.14
2017-04-0758.3558.6057.7558.4012331919.666.19
2017-04-0658.4058.7057.6058.658365619.756.22
2017-04-0558.9559.3558.1058.2017796019.606.17
2017-04-0457.3058.4557.3058.458674919.686.20
2017-04-0359.9560.0557.3057.5516946419.386.10
2017-03-3160.1560.5559.5059.7013998620.106.33
2017-03-3058.1060.3557.9060.2512647820.296.39
2017-03-2958.2058.5557.4058.107885619.566.16
2017-03-2857.7058.5857.3058.257706619.616.18
2017-03-2756.8057.9055.9557.8010044919.466.13
2017-03-2457.6058.2557.3557.8510443519.486.13
2017-03-2356.8057.8556.8057.509458919.366.10
2017-03-2257.0057.4556.0056.8516065619.146.03
2017-03-2160.3060.3057.1557.1512490919.246.06
2017-03-2060.5560.7059.9560.106692920.246.37
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 15.2 Sep 28,2012
Avg Stock Price 38.33

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 17.99

Eagle Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 7.14 Dec 09,2016
Min PS Ratio 2.28 Sep 28,2012
Avg PS Ratio 4.89

EGBN Industry Peers

Company Price Change (%)
Community Bank System (CBU)54.290.29 (0.53%)
Great Western Bancorp (GWB)39.850.43 (1.07%)
M&t Bank (MTB)158.112.23 (1.39%)
First Niagara Financial (FNFG)10.180.02 (0.2%)
Sandy Spring Bancorp (SASR)39.790.22 (0.55%)
Old Line Bancshares (OLBK)27.60.05 (0.18%)
Howard Bancorp (HBMD)19.850.05 (0.25%)

Eagle Bancorp historical quotes helps an investor analyze a company's history and do Eagle Bancorp stock analysis . Eagle Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. EGBN saw an opening price of 64.15, and a closing price of 63.2 on 21 Jul, 2017. Looking at Eagle Bancorp stock market history data, the P/S ratio was at a low of 0.93 on 27 Jan, 2009. .