Eagle Bancorp Stock Price History, EGBN Historical Prices

Add to My Stocks
$62.7 $0.4 (0.64%) EGBN stock closing price Feb 23, 2018 (Closing)

Eagle Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Eagle Bancorp P/E ratio, and PS ratio. The Eagle Bancorp stock price history chart shows that the stock price reached a high of $68.85 on Oct 10, 2017, and a low of $18.35 on Apr 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 62.6 62.75 62.1 62.7 72,111 21.47 6.06
2018-02-22 63.5 63.5 62.15 62.3 79,027 21.34 6.02
2018-02-21 62.6 64.1 62.6 63.1 108,699 21.61 6.09
2018-02-20 62.8 63.55 62.3 62.45 117,425 21.39 6.03
2018-02-16 61.85 63.4 61.85 63.15 119,493 21.63 6.1
2018-02-15 62.85 63 61.45 62.15 56,366 21.28 6
2018-02-14 59.9 62.8 59.9 62.65 93,531 21.46 6.05
2018-02-13 60.05 60.55 59.7 60.35 78,693 20.67 5.83
2018-02-12 61.35 61.5 60.15 60.45 86,683 20.7 5.84
2018-02-09 60.65 61.55 59.25 61.2 112,807 20.96 5.91
2018-02-08 61.4 61.6 58.81 60.03 149,695 20.56 5.8
2018-02-07 60.95 61.5 60.5 61.3 74,207 20.99 5.92
2018-02-06 59.75 61.1 58.96 61.05 183,183 20.91 5.9
2018-02-05 62.6 63.8 60.75 60.95 158,461 20.87 5.89
2018-02-02 63.85 64.5 62.96 63.45 113,837 21.73 6.13
2018-02-01 62.75 63.8 62.4 63.8 109,805 21.85 6.16
2018-01-31 62.7 63.3 62.45 63 116,652 21.58 6.08
2018-01-30 62.2 62.9 61.95 62.5 93,405 21.4 6.04
2018-01-29 62.6 63.45 62 62.8 94,879 21.51 6.07
2018-01-26 62.9 63.15 62.35 62.85 124,082 21.52 6.07
2018-01-25 62.9 63.7 61.9 62.55 135,230 21.42 6.04
2018-01-24 63.6 64.15 62.05 62.4 137,618 21.37 6.03
2018-01-23 62.45 63.7 62.45 63.35 146,820 21.7 6.12
2018-01-22 64.65 64.65 62.5 62.6 175,893 21.44 6.05
2018-01-19 61.5 65.4 61.25 64.95 524,644 20.17 6.51
2018-01-18 61.8 63 60.58 61.1 245,256 18.98 6.13
2018-01-17 61 62.15 60.65 61.85 218,420 19.21 6.2
2018-01-16 61.8 62.4 60.75 60.8 129,749 18.88 6.1
2018-01-12 61.9 62.15 61.2 61.45 74,692 19.08 6.16
2018-01-11 60.75 62.03 60.7 61.7 115,909 19.16 6.19
2018-01-10 59.5 61.65 58.76 60.5 287,711 18.79 6.07
2018-01-09 59.25 60.85 59.15 59.55 140,759 18.49 5.97
2018-01-08 59.15 59.65 58.2 59.3 115,272 18.42 5.95
2018-01-05 59.2 59.55 58.8 59.45 124,930 18.46 5.96
2018-01-04 58.4 59.45 58.1 59 125,177 18.32 5.92
2018-01-03 58.95 59.65 57.8 57.9 250,522 17.98 5.81
2018-01-02 58.35 59.35 57.9 59.25 211,473 18.4 5.94
2017-12-29 58.95 58.95 57.65 57.9 193,301 17.98 5.81
2017-12-28 57.2 59.3 56.21 58.7 179,972 18.23 5.89
2017-12-27 58.7 58.7 56.88 56.95 129,812 17.69 5.71
2017-12-26 58.1 58.85 58.09 58.6 107,291 18.2 5.88
2017-12-22 58.65 58.65 57.95 58.25 139,086 18.09 5.84
2017-12-21 58.4 58.8 57.95 58.2 212,201 18.08 5.84
2017-12-20 59.05 59.1 57.5 58.65 174,568 18.21 5.88
2017-12-19 59.7 60.05 58.55 58.8 266,317 18.26 5.9
2017-12-18 58.6 60.25 58.6 59.6 238,504 18.51 5.98
2017-12-15 57.9 59.35 57.6 58.9 737,436 18.29 5.91
2017-12-14 57.9 58.55 57.55 58 257,039 18.01 5.82
2017-12-13 57.7 60.35 57.4 58.05 359,961 18.03 5.82
2017-12-12 55.45 57.65 55.45 57.6 346,852 17.89 5.78
2017-12-11 56.05 56.45 55.06 55.45 201,654 17.22 5.56
2017-12-08 56.4 56.8 55.8 56.1 259,522 17.42 5.63
2017-12-07 55.95 57.1 55.8 56.45 490,766 17.53 5.66
2017-12-06 56.9 58 56.08 56.15 308,963 17.44 5.63
2017-12-05 57.85 59.75 55.2 56.9 762,617 17.67 5.71
2017-12-04 55.5 57.1 52.31 57.1 2,671,677 17.73 5.73
2017-12-01 66.15 66.15 46.2 49.95 4,884,599 15.51 5.01
2017-11-30 69.15 69.15 66.08 66.15 231,470 20.54 6.63
2017-11-29 67.35 69.8 67.05 68.5 187,222 21.27 6.87
2017-11-28 65.9 67.3 65.55 67.25 246,283 20.89 6.74
2017-11-27 66.5 67.05 65.45 65.8 194,731 20.44 6.6
2017-11-24 67.4 67.4 66.3 66.45 43,633 20.64 6.66
2017-11-23 0 0 0 67.25 0 - -
2017-11-22 68.25 68.5 67.18 67.25 127,639 20.89 6.74
2017-11-21 67.75 68.3 67.35 68.1 128,368 21.15 6.83
2017-11-20 67.3 67.6 66.7 67.55 62,609 20.98 6.77
2017-11-17 66.7 67.63 66.3 67.1 58,492 20.84 6.73
2017-11-16 67.35 67.65 67.05 67.1 104,378 20.84 6.73
2017-11-15 65.95 67.13 65.65 66.95 116,106 20.79 6.71
2017-11-14 65 66.65 65 66.6 104,317 20.68 6.68
2017-11-13 64.5 65.75 64.25 65.5 57,040 20.34 6.57
2017-11-10 65.2 65.5 64.45 64.6 229,159 20.06 6.48
2017-11-09 65.9 66.45 64.65 65.1 182,412 20.22 6.53
2017-11-08 66.4 66.75 65.5 66.35 276,450 20.61 6.65
2017-11-07 67.1 67.2 66.2 66.4 316,987 20.62 6.66
2017-11-06 67.05 67.4 66.6 67.2 110,419 20.87 6.74
2017-11-03 67.05 67.25 66.75 67.25 124,564 20.89 6.74
2017-11-02 66.4 67.4 66.13 67.1 97,262 20.84 6.73
2017-11-01 67.05 67.05 65.9 66.25 178,062 20.58 6.64
2017-10-31 66.75 67.08 64.02 66.65 296,447 20.7 6.68
2017-10-30 67.25 67.5 66 66.6 187,864 20.68 6.68
2017-10-27 67.15 67.5 66.85 67.3 131,845 20.9 6.75
2017-10-26 67.45 67.85 66.9 67.05 120,068 20.82 6.72
2017-10-25 67.6 68 66.95 67.5 131,459 20.96 6.77
2017-10-24 67.75 67.9 67.23 67.35 93,371 20.92 6.75
2017-10-23 68 68 67.01 67.4 111,993 20.93 6.76
2017-10-20 68.45 68.45 67.63 67.7 786,200 21.03 6.79
2017-10-19 67.5 67.6 66.6 67.5 170,101 20.96 6.77
2017-10-18 67.1 67.65 66.45 67.45 90,858 21.97 6.97
Get more Data

Eagle Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price68.85Oct 10,2017
Min Stock Price18.35Apr 15,2013
Avg Stock Price43.72

Eagle Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.58Dec 01,2015
Min PE Ratio12.57Apr 15,2013
Avg PE Ratio18.85

Eagle Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.14Dec 09,2016
Min PS Ratio2.8Apr 15,2013
Avg PS Ratio5.33

EGBN Industry Peers

Company Price Change (%)
Great Western Bancorp (GWB)42.870.62 (1.47%)
United Community Banks (UCBI)31.930.76 (2.44%)
Old Line Bancshares (OLBK)31.990.38 (1.2%)
Howard Bancorp (HBMD)18.750.05 (0.27%)
First Interstate Bancsystem (FIBK)40.40.25 (0.62%)
Washingtonfirst Bankshares (WFBI)34.260 (0%)
Shore Bancshares (SHBI)17.380.06 (0.35%)

We provide Eagle Bancorp share price history along with PE ratio and PS ratio for doing Eagle Bancorp fundamental analysis. The price movement is easily depicted in the Eagle Bancorp stock price history chart. An abnormally high daily 72,111 typically implies breaking news or earnings release. The closing price was $62.7 and 72,111 shares of EGBN were traded on Feb 23, 2018. Eagle Bancorp historical P/S ratio was at a high of 7.14 on Dec 09, 2016 and a low of 2.8 on Apr 15, 2013.