EGBN: Eagle Bancorp Inc.

As of Friday, May 22nd, 2026

$ 26.19

+0.11 +0.42%

Open: 26.15
High: 26.43
Low: 26.05
Volume: 184,512
Previous Close on Thursday, May 21st, 2026

$ 26.08

+0.28 +1.09%

Open: 25.65
High: 26.14
Low: 25.35
Volume: 210,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 26.15 26.43 26.05 26.19 184,512 +0.11 +0.42
2026-05-21 25.65 26.14 25.35 26.08 210,472 +0.28 +1.09
2026-05-20 25.11 25.85 24.93 25.80 226,493 +0.76 +3.04
2026-05-19 25.33 25.40 24.80 25.04 165,992 -0.05 -0.20
2026-05-18 24.60 25.25 24.60 25.09 216,787 +0.62 +2.53
2026-05-15 25.01 25.01 24.38 24.47 227,507 -0.59 -2.35
2026-05-14 25.16 25.61 25.05 25.06 233,766 +0.09 +0.36
2026-05-13 25.27 25.49 24.67 24.97 31,133 -0.43 -1.69
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 26.43
On 2026-05-22		 24.60
On 2026-05-18		 1.72 7.03 25.25
On 2026-05-18		 25.25
On 2026-05-18		 0.00 25.64
10D 26.47
On 2026-05-11		 24.38
On 2026-05-15		 -0.19 -0.72 26.47
On 2026-05-11		 24.38
On 2026-05-15		 -7.90 25.37
20D 27.16
On 2026-05-06		 24.38
On 2026-05-15		 -0.11 -0.42 27.16
On 2026-05-06		 24.38
On 2026-05-15		 -10.25 25.77
WTD 26.43
On 2026-05-22		 24.60
On 2026-05-18		 1.72 7.03 25.25
On 2026-05-18		 25.25
On 2026-05-18		 0.00 25.64
MTD 27.16
On 2026-05-06		 24.38
On 2026-05-15		 0.34 1.32 27.16
On 2026-05-06		 24.38
On 2026-05-15		 -10.25 25.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.19 +0.11 +0.42 184,512