EGBN: Eagle Bancorp Inc.

As of Monday, October 12th, 2026

$ 28.40

+0.18 +0.64%

Open: 28.35
High: 28.85
Low: 28.29
Volume: 455,011
Previous Close on Friday, October 9th, 2026

$ 28.22

-0.08 -0.28%

Open: 28.21
High: 28.65
Low: 27.96
Volume: 381,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 28.35 28.85 28.29 28.40 455,011 +0.18 +0.64
2026-10-09 28.21 28.65 27.96 28.22 381,214 -0.08 -0.28
2026-10-08 27.93 28.59 27.86 28.30 431,747 +0.27 +0.96
2026-10-07 28.05 28.28 27.78 28.03 332,961 -0.21 -0.74
2026-10-06 28.45 28.48 28.20 28.24 186,019 -0.08 -0.28
2026-10-05 28.38 28.47 27.93 28.32 262,291 -0.06 -0.21
2026-10-02 28.56 28.96 28.25 28.38 208,138 +0.17 +0.60
2026-10-01 27.59 28.23 27.01 28.21 337,923 +0.42 +1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.85
On 2026-10-12		 27.78
On 2026-10-07		 0.08 0.28 28.48
On 2026-10-06		 27.78
On 2026-10-07		 -2.46 28.24
10D 28.96
On 2026-10-02		 27.01
On 2026-10-01		 -0.05 -0.18 28.54
On 2026-09-29		 27.01
On 2026-10-01		 -5.34 28.19
20D 28.99
On 2026-09-25		 27.01
On 2026-10-01		 0.42 1.50 28.99
On 2026-09-25		 27.01
On 2026-10-01		 -6.83 28.21
WTD 28.85
On 2026-10-12		 28.29
On 2026-10-12		 0.18 0.64 -- -- -- 28.40
MTD 28.96
On 2026-10-02		 27.01
On 2026-10-01		 0.61 2.20 28.96
On 2026-10-02		 27.78
On 2026-10-07		 -4.07 28.26
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
SCHX

Schwab U.S. Large-Cap ETF

30.63 -0.01 -0.03 5,247,801
CNQ

Canadian Natural Resources Limited

50.50 +0.85 +1.71 2,291,067
SQQQ

ProShares UltraPro Short QQQ

33.63 +0.68 +2.06 25,809,314
BRK_B

Berkshire Hathaway

517.60 +1.98 +0.38 3,160,311
EGBN

Eagle Bancorp Inc.

28.40 +0.18 +0.64 455,011