EGBN: Eagle Bancorp Inc.

As of Thursday, July 23rd, 2026

$ 27.60

+0.66 +2.45%

Open: 24.10
High: 27.66
Low: 24.04
Volume: 751,283
Previous Close on Wednesday, July 22nd, 2026

$ 26.94

-0.32 -1.17%

Open: 27.21
High: 27.51
Low: 26.82
Volume: 232,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 24.10 27.66 24.04 27.60 751,283 +0.66 +2.45
2026-07-22 27.21 27.51 26.82 26.94 232,471 -0.32 -1.17
2026-07-21 26.82 27.30 26.54 27.26 278,726 +0.34 +1.26
2026-07-20 27.35 27.56 26.72 26.92 232,353 -0.47 -1.72
2026-07-17 27.55 27.58 27.06 27.39 286,159 -0.39 -1.40
2026-07-16 27.29 28.08 27.29 27.78 430,453 +0.58 +2.13
2026-07-15 27.02 27.45 27.00 27.20 174,647 +0.34 +1.27
2026-07-14 27.04 27.21 26.75 26.86 172,096 -0.03 -0.11
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 27.66
On 2026-07-23		 24.04
On 2026-07-23		 -0.18 -0.65 27.58
On 2026-07-17		 26.54
On 2026-07-21		 -3.77 27.22
10D 28.08
On 2026-07-16		 24.04
On 2026-07-23		 0.77 2.87 28.08
On 2026-07-16		 24.04
On 2026-07-23		 -14.41 27.17
20D 29.29
On 2026-06-26		 24.04
On 2026-07-23		 -0.66 -2.34 29.29
On 2026-06-26		 24.04
On 2026-07-23		 -17.94 27.46
WTD 27.66
On 2026-07-23		 24.04
On 2026-07-23		 0.21 0.77 27.56
On 2026-07-20		 26.54
On 2026-07-21		 -3.70 27.18
MTD 29.06
On 2026-07-01		 24.04
On 2026-07-23		 -0.79 -2.78 29.06
On 2026-07-01		 24.04
On 2026-07-23		 -17.29 27.18
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

27.60 +0.66 +2.45 751,283