Eagle Bancorp Stock Price History, EGBN Historical Prices

Add to My Stocks
$59.75 $0.6 (0.99%) EGBN stock closing price Jul 17, 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 $24.68 on Jul 22, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 60.3 60.6 59.7 59.75 122,714 18.85 5.59
2018-07-12 63.3 63.3 61.33 61.4 192,855 19.37 5.75
2018-07-11 63.35 64 63.15 63.25 54,980 19.95 5.92
2018-07-10 64.6 65 63.15 63.55 123,510 20.05 5.95
2018-07-09 64 65.42 63.95 64.6 128,596 20.38 6.05
2018-07-06 63.4 64 63.2 63.75 80,400 20.11 5.97
2018-07-05 62.2 63.4 62 63.3 105,994 19.97 5.93
2018-07-03 62.3 62.9 62.05 62.15 60,673 19.61 5.82
2018-07-02 61 62.2 61 62.1 167,857 19.59 5.81
2018-06-29 61.6 62.6 61.3 61.3 254,773 19.34 5.74
2018-06-28 61.15 62.15 60.85 61.35 127,449 19.35 5.74
2018-06-27 61.85 62.28 60.9 61.1 134,772 19.27 5.72
2018-06-26 61.6 62.3 61.05 61.85 92,533 19.51 5.79
2018-06-25 62.25 62.55 61.28 61.6 62,083 19.43 5.77
2018-06-22 62.65 63.3 61.75 62.65 282,277 19.76 5.87
2018-06-21 63.2 63.55 62.35 62.7 75,135 19.78 5.87
2018-06-20 62.65 63.35 62.5 63.15 56,208 19.92 5.91
2018-06-19 61.2 62.55 61.1 62.35 77,828 19.67 5.84
2018-06-18 61.15 62.25 60.85 61.35 98,539 19.35 5.74
2018-06-15 61.6 63.65 61.15 61.6 371,318 19.43 5.77
2018-06-14 61.4 61.65 60.6 61.6 67,871 19.43 5.77
2018-06-13 61.55 62 60.9 61.3 64,065 19.34 5.74
2018-06-12 62.2 62.25 61.3 61.6 43,666 19.43 5.77
2018-06-11 63.55 63.75 62 62.1 91,455 19.59 5.81
2018-06-08 64.1 64.18 63.4 63.6 89,737 20.06 5.96
2018-06-07 64 64.45 63.65 64.1 92,851 20.22 6
2018-06-06 62.5 63.9 62.5 63.85 71,661 20.14 5.98
2018-06-05 62.25 62.5 61.7 62.45 66,978 19.7 5.85
2018-06-04 61.75 62.25 61.45 62.2 54,249 19.62 5.82
2018-06-01 61 61.8 60.65 61.65 85,675 19.45 5.77
2018-05-31 61.45 61.7 60.55 60.55 88,862 19.1 5.67
2018-05-30 60.8 62.23 60.8 61.5 82,444 19.4 5.76
2018-05-29 61.35 61.85 60.25 60.5 111,006 19.09 5.66
2018-05-28 0 0 0 61.55 0 - -
2018-05-25 61.2 62.25 61 61.55 108,220 19.42 5.76
2018-05-24 62 62 60.8 61.25 89,883 19.32 5.74
2018-05-23 62 62.5 61.75 62.05 71,591 19.57 5.81
2018-05-22 61.75 62.85 61.23 62.15 121,174 19.61 5.82
2018-05-21 61 62.6 61 62.2 102,284 19.62 5.82
2018-05-18 60.65 60.9 60 60.8 107,630 19.18 5.69
2018-05-17 60.45 60.85 59.8 60.45 104,772 19.07 5.66
2018-05-16 60.5 60.85 59.95 60.45 80,300 19.07 5.66
2018-05-15 60.2 61 60.2 60.45 62,866 19.07 5.66
2018-05-14 60.5 60.9 60.15 60.45 74,191 19.07 5.66
2018-05-11 60.75 61.25 60.25 60.5 54,373 19.09 5.66
2018-05-10 60.7 61.75 59.8 60.8 104,926 19.18 5.69
2018-05-09 59.25 61.3 59.25 60.65 134,794 19.13 5.68
2018-05-08 60.35 60.9 59.85 60.85 78,111 19.2 5.7
2018-05-07 60.3 60.95 59.7 60.35 51,215 19.04 5.65
2018-05-04 59.2 60.8 58.7 60.25 70,403 19.01 5.64
2018-05-03 59.65 59.85 58.7 59.6 97,870 18.8 5.58
2018-05-02 59.6 60.55 59.15 59.95 102,703 18.91 5.61
2018-05-01 57.15 59.75 57.15 59.55 229,555 18.79 5.58
2018-04-30 60 60.05 58.7 58.7 119,989 18.52 5.5
2018-04-27 60.05 60.65 59 59.8 70,726 18.86 5.6
2018-04-26 60.7 60.85 58.36 60.05 90,274 18.94 5.62
2018-04-25 60.25 61.4 60 60.65 91,177 19.13 5.68
2018-04-24 60.25 61.45 59.83 60.6 159,624 19.12 5.67
2018-04-23 60 60.6 59.8 60.1 131,629 18.96 5.63
2018-04-20 59.8 60.95 59.63 60.05 187,662 18.94 5.62
2018-04-19 55.55 60.15 55.55 59.9 192,522 18.9 5.61
2018-04-18 58.3 58.92 57.6 57.8 282,434 19.8 5.58
2018-04-17 59.25 60.65 58.2 58.25 180,615 19.95 5.63
2018-04-16 60.3 60.4 58.8 58.95 148,707 20.19 5.69
2018-04-13 60.8 60.8 59.6 60 241,488 20.55 5.79
2018-04-12 59.65 60.95 56.21 60.5 235,589 20.72 5.84
2018-04-11 58.6 59.3 58 59.25 149,099 20.29 5.72
2018-04-10 59.15 59.2 58.5 58.85 99,962 20.15 5.68
2018-04-09 58.75 59.85 58.35 58.4 104,154 20 5.64
2018-04-06 59.85 60.35 58.45 59 116,524 20.21 5.7
2018-04-05 60.15 60.35 59.6 60.15 96,750 20.6 5.81
2018-04-04 58 59.9 57.7 59.7 123,350 20.45 5.77
2018-04-03 58.5 58.75 57.75 58.65 161,615 20.09 5.66
2018-04-02 59.85 60.2 57.8 58.15 158,488 19.91 5.62
2018-03-30 0 0 0 59.85 0 - -
2018-03-29 60.4 60.58 59.55 59.85 159,545 20.5 5.78
2018-03-28 60.6 60.75 59.7 60.25 217,020 20.63 5.82
2018-03-27 61.65 61.65 60.15 60.5 172,499 20.72 5.84
2018-03-26 60 61.7 59.55 61.6 139,625 21.1 5.95
2018-03-23 62.15 62.65 59.2 59.25 154,931 20.29 5.72
2018-03-22 62.8 63.65 62 62.05 195,638 21.25 5.99
2018-03-21 63.05 64.65 62.38 63.4 59,996 21.71 6.12
2018-03-20 63.45 64.05 62.7 63 83,466 21.58 6.08
2018-03-19 63.3 63.85 62.45 63.5 123,820 21.75 6.13
2018-03-16 62.65 64 62.25 63.5 258,655 21.75 6.13
2018-03-15 61.95 62.75 61.5 62.55 136,520 21.42 6.04
2018-03-14 63.75 63.75 60.6 61.85 215,759 21.18 5.97
2018-03-13 63.5 64.6 63 63.45 173,968 21.73 6.13
2018-03-12 63.7 63.95 62.7 63.25 195,650 21.66 6.11
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 Price24.68Jul 22,2013
Avg Stock Price46.87

Eagle Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.58Dec 01,2015
Min PE Ratio14.79Aug 19,2013
Avg PE Ratio19.31

Eagle Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.14Dec 09,2016
Min PS Ratio3.6Aug 19,2013
Avg PS Ratio5.53

EGBN Industry Peers

Company Price Change (%)
United Community Banks (UCBI)30.20.15 (0.49%)
Independent Bank Corp. (INDB)79.650.25 (0.31%)
Old Line Bancshares (OLBK)34.990.04 (0.11%)
Howard Bancorp (HBMD)17.350.1 (0.57%)
First Interstate Bancsystem (FIBK)42.40.05 (0.12%)
Washingtonfirst Bankshares (WFBI)34.260 (0%)
Shore Bancshares (SHBI)19.440.31 (1.62%)

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 122,714 typically implies breaking news or earnings release. The closing price was $59.75 and 122,714 shares of EGBN were traded on Jul 17, 2018. Eagle Bancorp historical P/S ratio was at a high of 7.14 on Dec 09, 2016 and a low of 3.6 on Aug 19, 2013.