EGBN: Eagle Bancorp Inc.

As of Tuesday, January 20th, 2026

$ 22.50

-0.34 -1.49%

Open: 22.17
High: 22.88
Low: 22.12
Volume: 391,442
Previous Close on Friday, January 16th, 2026

$ 22.84

+0.12 +0.53%

Open: 22.85
High: 23.21
Low: 22.52
Volume: 301,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 22.17 22.88 22.12 22.50 391,442 -0.34 -1.49
2026-01-16 22.85 23.21 22.52 22.84 301,503 +0.12 +0.53
2026-01-15 21.79 22.82 21.79 22.72 369,701 +0.84 +3.84
2026-01-14 21.84 22.06 21.55 21.88 164,098 +0.23 +1.06
2026-01-13 21.97 21.98 21.50 21.65 256,168 -0.04 -0.18
2026-01-12 21.77 22.09 21.55 21.69 197,535 -0.29 -1.32
2026-01-09 22.00 22.23 21.73 21.98 306,238 +0.03 +0.14
2026-01-08 20.91 22.41 20.91 21.95 379,118 +1.04 +4.97
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

22.50 -0.34 -1.49 391,442