Eagle Bancorp, Inc. ( EGBN) - Price History
Monthly price history for EGBN (Eagle Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.85 | $25.85 |
| May 2026 | $27.29 | $27.29 |
| April 2026 | $25.85 | $25.85 |
| March 2026 | $24.87 | $24.87 |
| February 2026 | $25.45 | $25.45 |
| January 2026 | $26.75 | $26.76 |
| December 2025 | $21.41 | $21.42 |
| November 2025 | $18.96 | $18.97 |
| October 2025 | $16.73 | $16.75 |
| September 2025 | $20.20 | $20.22 |
| August 2025 | $19.40 | $19.42 |
| July 2025 | $15.91 | $16.09 |
| June 2025 | $19.26 | $19.48 |
| May 2025 | $17.40 | $17.60 |
| April 2025 | $17.59 | $17.95 |
| March 2025 | $20.58 | $21 |
| February 2025 | $22.80 | $23.26 |
| January 2025 | $25.53 | $26.21 |
| December 2024 | $25.36 | $26.03 |
| November 2024 | $28.60 | $29.36 |
| October 2024 | $25.53 | $26.21 |
| September 2024 | $21.85 | $22.58 |
| August 2024 | $21.06 | $21.77 |
| July 2024 | $20.82 | $21.52 |
| June 2024 | $17.92 | $18.90 |
| May 2024 | $17.10 | $18.03 |
| April 2024 | $17.54 | $18.49 |
| March 2024 | $21.80 | $23.49 |
| February 2024 | $22.10 | $23.82 |
| January 2024 | $23 | $24.79 |
| December 2023 | $27.54 | $30.14 |
| November 2023 | $21.69 | $23.74 |
| October 2023 | $17.80 | $19.48 |
| September 2023 | $19.14 | $21.45 |
| August 2023 | $21.47 | $24.06 |
| July 2023 | $24.72 | $27.70 |
| June 2023 | $18.55 | $21.16 |
| May 2023 | $17.47 | $19.93 |
| April 2023 | $22 | $25.10 |
| March 2023 | $28.93 | $33.47 |
| February 2023 | $37.87 | $43.81 |
| January 2023 | $41.05 | $47.49 |
| December 2022 | $37.71 | $44.07 |
| November 2022 | $40.35 | $47.16 |
| October 2022 | $38.74 | $45.28 |
| September 2022 | $37.97 | $44.82 |
| August 2022 | $41.11 | $48.53 |
| July 2022 | $41.54 | $49.03 |
| June 2022 | $39.79 | $47.41 |
| May 2022 | $41.59 | $49.56 |
| April 2022 | $42.25 | $50.35 |
| March 2022 | $47.49 | $57.01 |
| February 2022 | $49.91 | $59.92 |
| January 2022 | $49.96 | $59.97 |
| December 2021 | $48.29 | $58.34 |
| November 2021 | $46.64 | $56.35 |
| October 2021 | $46.84 | $56.59 |
| September 2021 | $47.26 | $57.50 |
| August 2021 | $47.43 | $57.70 |
| July 2021 | $45.24 | $55.03 |
| June 2021 | $45.81 | $56.08 |
| May 2021 | $46.67 | $57.14 |
| April 2021 | $43.63 | $53.41 |
| March 2021 | $43.26 | $53.21 |
| February 2021 | $39.75 | $48.89 |
| January 2021 | $34.55 | $42.49 |
| December 2020 | $33.42 | $41.30 |
| November 2020 | $29.76 | $36.78 |
| October 2020 | $24.21 | $29.92 |
| September 2020 | $21.51 | $26.79 |
| August 2020 | $23.11 | $28.78 |
| July 2020 | $24.16 | $30.08 |
| June 2020 | $26.11 | $32.75 |
| May 2020 | $25.80 | $32.36 |
| April 2020 | $27.96 | $35.08 |
| March 2020 | $23.91 | $30.21 |
| February 2020 | $29.62 | $37.42 |
| January 2020 | $34.59 | $43.70 |
| December 2019 | $38.32 | $48.63 |
| November 2019 | $35 | $44.42 |
| October 2019 | $35.57 | $45.14 |
| September 2019 | $34.98 | $44.62 |
| August 2019 | $31.93 | $40.74 |
| July 2019 | $31.60 | $40.31 |
| June 2019 | $42.43 | $54.13 |
| May 2019 | $41.61 | $53.08 |
| April 2019 | $43.14 | $55.26 |
| March 2019 | $39.19 | $50.20 |
| February 2019 | $46.21 | $59.19 |
| January 2019 | $42.85 | $54.88 |
| December 2018 | $38.03 | $48.71 |
| November 2018 | $45 | $57.64 |
| October 2018 | $38.39 | $49.17 |
| September 2018 | $39.50 | $50.60 |
| August 2018 | $42.04 | $53.85 |
| July 2018 | $42.20 | $54.05 |
| June 2018 | $47.86 | $61.30 |
| May 2018 | $47.27 | $60.55 |
| April 2018 | $45.83 | $58.70 |
| March 2018 | $46.73 | $59.85 |
| February 2018 | $47.66 | $61.05 |
| January 2018 | $49.19 | $63 |
| December 2017 | $45.20 | $57.90 |
| November 2017 | $51.64 | $66.15 |
| October 2017 | $52.04 | $66.65 |
| September 2017 | $52.35 | $67.05 |
| August 2017 | $48.56 | $62.20 |
| July 2017 | $48.76 | $62.45 |
| June 2017 | $49.42 | $63.30 |
| May 2017 | $44.54 | $57.05 |
| April 2017 | $46.77 | $59.90 |
| March 2017 | $46.61 | $59.70 |
| February 2017 | $48.60 | $62.25 |
| January 2017 | $47.82 | $61.25 |
| December 2016 | $47.59 | $60.95 |
| November 2016 | $45.87 | $58.75 |
| October 2016 | $38.37 | $49.15 |
| September 2016 | $38.51 | $49.33 |
| August 2016 | $40.41 | $51.76 |
| July 2016 | $40.25 | $51.55 |
| June 2016 | $37.56 | $48.11 |
| May 2016 | $40.20 | $51.49 |
| April 2016 | $39.58 | $50.70 |
| March 2016 | $37.48 | $48 |
| February 2016 | $35.79 | $45.84 |
| January 2016 | $36.88 | $47.24 |
| December 2015 | $39.40 | $50.47 |
| November 2015 | $42.65 | $54.63 |
| October 2015 | $37.16 | $47.60 |
| September 2015 | $35.52 | $45.50 |
| August 2015 | $32.72 | $41.91 |
| July 2015 | $34.66 | $44.40 |
| June 2015 | $34.32 | $43.96 |
| May 2015 | $31.06 | $39.79 |
| April 2015 | $28.78 | $36.86 |
| March 2015 | $29.98 | $38.40 |
| February 2015 | $29 | $37.15 |
| January 2015 | $26.70 | $34.20 |
| December 2014 | $27.73 | $35.52 |
| November 2014 | $26.80 | $34.32 |
| October 2014 | $28.05 | $35.93 |
| September 2014 | $24.84 | $31.82 |
| August 2014 | $26.18 | $33.53 |
| July 2014 | $26.01 | $33.31 |
| June 2014 | $26.35 | $33.75 |
| May 2014 | $24.96 | $31.97 |
| April 2014 | $26.07 | $33.39 |
| March 2014 | $28.18 | $36.10 |
| February 2014 | $26.75 | $34.26 |
| January 2014 | $25.96 | $33.25 |
| December 2013 | $23.91 | $30.63 |
| November 2013 | $25.46 | $32.61 |
| October 2013 | $20.65 | $26.45 |
| September 2013 | $22.09 | $28.29 |
| August 2013 | $19.89 | $25.48 |
| July 2013 | $20.51 | $26.27 |
| June 2013 | $17.47 | $22.38 |
| May 2013 | $17.57 | $22.51 |
| April 2013 | $16.42 | $23.13 |
| March 2013 | $15.54 | $21.89 |
| February 2013 | $15.40 | $21.70 |
| January 2013 | $16.01 | $22.56 |
| December 2012 | $14.17 | $19.97 |
| November 2012 | $13.83 | $19.48 |
| October 2012 | $14.81 | $20.86 |
| September 2012 | $11.87 | $16.72 |
| August 2012 | $12.09 | $17.04 |
| July 2012 | $12.60 | $17.75 |
| June 2012 | $11.18 | $15.75 |
| May 2012 | $11.38 | $16.04 |
| April 2012 | $12.63 | $17.79 |
| March 2012 | $11.88 | $16.74 |
| February 2012 | $11.01 | $15.51 |
| January 2012 | $11.92 | $16.79 |
| December 2011 | $10.32 | $14.54 |
| November 2011 | $10.53 | $14.84 |
| October 2011 | $9.84 | $13.87 |
| September 2011 | $8.35 | $11.77 |
| August 2011 | $8.79 | $12.39 |
| July 2011 | $9.58 | $13.49 |
| June 2011 | $9.44 | $13.30 |
| May 2011 | $8.99 | $12.67 |
| April 2011 | $9.85 | $13.88 |
| March 2011 | $9.97 | $14.05 |
| February 2011 | $10.50 | $14.80 |
| January 2011 | $9.59 | $13.51 |
| December 2010 | $10.24 | $14.43 |
| November 2010 | $8.99 | $12.67 |
| October 2010 | $8.77 | $12.36 |
| September 2010 | $8.15 | $11.48 |
| August 2010 | $7.73 | $10.89 |
| July 2010 | $8.20 | $11.56 |
| June 2010 | $8.36 | $11.78 |
| May 2010 | $9.25 | $13.03 |
| April 2010 | $8.94 | $12.60 |
| March 2010 | $8.41 | $11.85 |
| February 2010 | $8.31 | $11.71 |
| January 2010 | $7.98 | $11.25 |
| December 2009 | $7.43 | $10.47 |
| November 2009 | $6.93 | $9.77 |
| October 2009 | $6.64 | $9.35 |
| September 2009 | $6.80 | $9.58 |
| August 2009 | $6.49 | $9.15 |
| July 2009 | $6.32 | $8.91 |
| June 2009 | $6.22 | $8.77 |
| May 2009 | $5.62 | $7.92 |
| April 2009 | $5.11 | $7.20 |
| March 2009 | $4.44 | $6.25 |
| February 2009 | $3.83 | $5.40 |
| January 2009 | $4.15 | $5.85 |
| December 2008 | $4.08 | $5.75 |
| November 2008 | $4.54 | $6.40 |
| October 2008 | $5.53 | $7.79 |
| September 2008 | $5.96 | $8.40 |
| August 2008 | $5.38 | $8.34 |
| July 2008 | $5.19 | $8.05 |
| June 2008 | $5.97 | $9.25 |
| May 2008 | $7.16 | $11.17 |
| April 2008 | $7.09 | $11.05 |
| March 2008 | $8.37 | $13.05 |
| February 2008 | $7.94 | $12.44 |
| January 2008 | $8.90 | $13.95 |
| December 2007 | $7.72 | $12.10 |
| November 2007 | $7.95 | $12.51 |
| October 2007 | $7.96 | $12.52 |
| September 2007 | $8.42 | $13.26 |
| August 2007 | $8.86 | $14 |
| July 2007 | $10.43 | $16.49 |
| June 2007 | $10.45 | $16.52 |
| May 2007 | $10.51 | $16.67 |
| April 2007 | $10.34 | $16.40 |
| March 2007 | $10.35 | $16.42 |
| February 2007 | $10.80 | $17.20 |
| January 2007 | $10.38 | $16.53 |
| December 2006 | $10.93 | $17.40 |
| November 2006 | $11.07 | $17.68 |
| October 2006 | $11.57 | $18.48 |
| September 2006 | $11.71 | $18.70 |
| August 2006 | $11.71 | $18.77 |
| July 2006 | $12.04 | $19.30 |
| June 2006 | $12.22 | $25.46 |
| May 2006 | $11.64 | $24.31 |
| April 2006 | $11.20 | $23.40 |
| March 2006 | $11.25 | $23.50 |
| February 2006 | $10.43 | $21.85 |
| January 2006 | $10.84 | $22.72 |
| December 2005 | $11.05 | $23.15 |
| November 2005 | $11.30 | $23.75 |
| October 2005 | $11.04 | $23.21 |
| September 2005 | $11.41 | $23.98 |
| August 2005 | $11.04 | $23.27 |
| July 2005 | $10.06 | $21.20 |
| June 2005 | $9.27 | $19.54 |
| May 2005 | $10.17 | $21.50 |
| April 2005 | $9.29 | $19.65 |
| March 2005 | $9.25 | $19.56 |
| February 2005 | $9.38 | $25.78 |
| January 2005 | $8.93 | $24.64 |
| December 2004 | $7.43 | $20.50 |
| November 2004 | $7.43 | $20.51 |
| October 2004 | $6.89 | $19 |
| September 2004 | $6.89 | $19 |
| August 2004 | $7.16 | $19.76 |
| July 2004 | $7.01 | $19.34 |
| June 2004 | $6.53 | $18.02 |
| May 2004 | $6.76 | $18.65 |
| April 2004 | $6.32 | $17.44 |
| March 2004 | $7.10 | $19.60 |
| February 2004 | $7.12 | $19.64 |
| January 2004 | $6.89 | $19 |
| December 2003 | $6.40 | $17.67 |
| November 2003 | $6.23 | $17.20 |
| October 2003 | $6.29 | $17.36 |
| September 2003 | $5.51 | $15.20 |
| August 2003 | $5.22 | $14.40 |
| July 2003 | $4.96 | $13.68 |
| June 2003 | $5.44 | $15 |
| May 2003 | $4.98 | $13.75 |
| April 2003 | $4.97 | $13.72 |
| March 2003 | $4.98 | $13.75 |
| February 2003 | $5.37 | $14.82 |
| January 2003 | $5.07 | $14 |
| December 2002 | $4.95 | $13.66 |
| November 2002 | $4.55 | $12.56 |
| October 2002 | $4.48 | $12.35 |
| September 2002 | $4.35 | $12 |
| August 2002 | $4.40 | $12.15 |
| July 2002 | $4.08 | $11.25 |
| June 2002 | $5.27 | $14.55 |
| May 2002 | $5.62 | $15.50 |
| April 2002 | $5.53 | $15.25 |
| March 2002 | $5.71 | $15.75 |
| February 2002 | $4.77 | $13.15 |
| January 2002 | $4.35 | $12 |
| December 2001 | $3.68 | $10.15 |
| November 2001 | $3.81 | $10.50 |
| October 2001 | $3.65 | $10.06 |
| September 2001 | $4.17 | $11.50 |
| August 2001 | $4.64 | $12.80 |
| July 2001 | $4.53 | $12.50 |
| June 2001 | $3.99 | $11 |
| May 2001 | $3.95 | $15.25 |
| April 2001 | $3.11 | $12 |
| March 2001 | $2.20 | $8.50 |
| February 2001 | $2.59 | $10 |
| January 2001 | $2.30 | $8.88 |
| December 2000 | $2.17 | $8.38 |
| November 2000 | $2.10 | $8.12 |
| October 2000 | $2.14 | $8.25 |
| September 2000 | $2.01 | $7.75 |
| August 2000 | $2.18 | $8.44 |
| July 2000 | $2.49 | $9.62 |
| June 2000 | $2.04 | $7.88 |
| May 2000 | $1.88 | $7.25 |
| April 2000 | $1.94 | $7.50 |
| March 2000 | $2.07 | $10 |
| February 2000 | $2.18 | $10.50 |
| January 2000 | $2.02 | $9.75 |
| December 1999 | $2.18 | $10.50 |
| November 1999 | $2.16 | $10.44 |
| October 1999 | $2.07 | $10 |
| September 1999 | $2.18 | $10.50 |
| August 1999 | $2.18 | $10.50 |
| July 1999 | $2.18 | $10.50 |
| June 1999 | $756,212.90 | $1,000,000 |
| May 1999 | $756,212.90 | $1,000,000 |
| April 1999 | $756,212.90 | $1,000,000 |
| March 1999 | $756,212.90 | $1,000,000 |
| February 1999 | $756,212.90 | $1,000,000 |
| January 1999 | $756,212.90 | $1,000,000 |
| December 1998 | $756,212.90 | $1,000,000 |
| November 1998 | $756,212.90 | $1,000,000 |
| September 1998 | $756,212.90 | $1,000,000 |
| August 1998 | $756,212.90 | $1,000,000 |
| April 1996 | $756,212.90 | $1,000,000 |
| March 1996 | $756,212.90 | $1,000,000 |
| February 1996 | $756,212.87 | $1,000,000 |
| January 1996 | $756,212.87 | $1,000,000 |
| December 1995 | $756,212.87 | $1,000,000 |
| November 1995 | $756,212.84 | $1,000,000 |
| October 1995 | $756,212.84 | $1,000,000 |
| September 1995 | $756,212.79 | $1,000,000 |
| August 1995 | $756,212.76 | $1,000,000 |
| July 1995 | $756,212.76 | $1,000,000 |
| June 1995 | $756,212.73 | $1,000,000 |
| May 1995 | $756,212.73 | $1,000,000 |
| April 1995 | $756,212.73 | $1,000,000 |
| March 1995 | $756,212.70 | $1,000,000 |
| February 1995 | $756,212.70 | $1,000,000 |
| January 1995 | $756,212.70 | $1,000,000 |
| December 1994 | $756,212.61 | $1,000,000 |
| November 1994 | $756,212.61 | $1,000,000 |
| October 1994 | $756,212.61 | $1,000,000 |
| September 1994 | $756,212.58 | $1,000,000 |
| August 1994 | $756,212.58 | $1,000,000 |
| July 1994 | $756,212.55 | $1,000,000 |
| June 1994 | $756,212.55 | $1,000,000 |
| May 1994 | $756,212.55 | $1,000,000 |
| April 1994 | $756,212.52 | $1,000,000 |
| March 1994 | $756,212.52 | $1,000,000 |
| February 1994 | $756,212.52 | $1,000,000 |
| January 1994 | $756,212.52 | $1,000,000 |
| December 1993 | $756,212.39 | $1,000,000 |
| November 1993 | $756,212.39 | $1,000,000 |
| October 1993 | $756,212.39 | $1,000,000 |
| September 1993 | $756,212.37 | $1,000,000 |
| August 1993 | $756,212.37 | $1,000,000 |
| July 1993 | $756,212.37 | $1,000,000 |
| June 1993 | $756,212.34 | $1,000,000 |
| May 1993 | $756,212.34 | $1,000,000 |
| April 1993 | $756,212.32 | $1,000,000 |
| March 1993 | $756,212.32 | $1,000,000 |
| February 1993 | $756,212.32 | $1,000,000 |
| January 1993 | $756,212.32 | $1,000,000 |
| December 1992 | $756,212.25 | $1,000,000 |
| November 1992 | $756,212.25 | $1,000,000 |
| October 1992 | $756,212.25 | $1,000,000 |
| September 1992 | $756,212.23 | $1,000,000 |
| August 1992 | $756,212.23 | $1,000,000 |
| July 1992 | $756,212.23 | $1,000,000 |
| June 1992 | $756,212.21 | $1,000,000 |
| May 1992 | $756,212.21 | $1,000,000 |
| April 1992 | $756,212.21 | $1,000,000 |
| March 1992 | $756,212.20 | $1,000,000 |
| February 1992 | $756,212.20 | $1,000,000 |
| January 1992 | $756,212.20 | $1,000,000 |
| December 1991 | $756,212.16 | $1,000,000 |
| November 1991 | $756,212.16 | $1,000,000 |
| October 1991 | $756,212.16 | $1,000,000 |
| August 1991 | $756,212.15 | $1,000,000 |
| July 1991 | $756,212.14 | $1,000,000 |
| June 1991 | $756,212.14 | $1,000,000 |
| May 1991 | $756,212.14 | $1,000,000 |
| April 1991 | $756,212.14 | $1,000,000 |
| March 1991 | $756,212.12 | $1,000,000 |
| February 1991 | $756,212.12 | $1,000,000 |
| January 1991 | $756,212.12 | $1,000,000 |
| December 1990 | $756,212.12 | $1,000,000 |
| September 1990 | $756,212.12 | $1,000,000 |
| August 1990 | $756,212.12 | $1,000,000 |
| July 1990 | $756,212.12 | $1,000,000 |
| June 1990 | $756,212.12 | $1,000,000 |
| April 1990 | $756,212.12 | $1,000,000 |
| March 1990 | $756,212.12 | $1,000,000 |
| February 1990 | $756,212.12 | $1,000,000 |
| January 1990 | $756,212.12 | $1,000,000 |
| December 1989 | $756,212.12 | $1,000,000 |
| November 1989 | $756,212.12 | $1,000,000 |
| October 1989 | $756,212.12 | $1,000,000 |
| September 1989 | $756,212.12 | $1,000,000 |
| August 1989 | $756,212.12 | $1,000,000 |
| July 1989 | $756,212.12 | $1,000,000 |
| June 1989 | $756,212.12 | $1,000,000 |
| May 1989 | $756,212.12 | $1,000,000 |
| April 1989 | $756,212.12 | $1,000,000 |
| March 1989 | $756,212.12 | $1,000,000 |
| February 1989 | $756,212.12 | $1,000,000 |
| January 1989 | $756,212.12 | $1,000,000 |
| December 1988 | $756,212.12 | $1,000,000 |
| November 1988 | $756,212.12 | $1,000,000 |
| October 1988 | $756,212.12 | $1,000,000 |
| September 1988 | $756,212.12 | $1,000,000 |
| August 1988 | $756,212.12 | $1,000,000 |
| July 1988 | $756,212.12 | $1,000,000 |
EGBN
Price: $25.85
52 week price:
Dividend Yield: 0.75%
5-year range yield:
Forward Dividend Yield: 0.15%
Payout Ratio: -150.00%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -4.55 USD
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 232300
Market Capitalization: 788.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -10.46%
DGR5: 15.37%