EGBN: Eagle Bancorp Inc.

As of Wednesday, October 29th, 2025

$ 16.66

-0.92 -5.23%

Open: 17.45
High: 17.61
Low: 16.53
Volume: 541,528
Previous Close on Tuesday, October 28th, 2025

$ 17.58

-0.16 -0.90%

Open: 17.63
High: 17.94
Low: 17.50
Volume: 465,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 17.45 17.61 16.53 16.66 541,528 -0.92 -5.23
2025-10-28 17.63 17.94 17.50 17.58 465,932 -0.16 -0.90
2025-10-27 17.44 17.91 17.24 17.74 527,422 +0.31 +1.78
2025-10-24 17.07 17.50 16.92 17.43 814,377 +0.48 +2.83
2025-10-23 17.50 18.20 16.78 16.95 1,403,258 -2.43 -12.54
2025-10-22 19.54 19.68 19.07 19.38 450,419 -0.08 -0.41
2025-10-21 19.43 19.62 19.33 19.46 220,272 -0.06 -0.31
2025-10-20 19.01 19.54 18.97 19.52 280,907 +0.64 +3.39
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 18.20
On 2025-10-23		 16.53
On 2025-10-29		 -2.72 -14.04 18.20
On 2025-10-23		 16.53
On 2025-10-29		 -9.18 17.27
10D 20.16
On 2025-10-16		 16.53
On 2025-10-29		 -3.67 -18.05 20.16
On 2025-10-16		 16.53
On 2025-10-29		 -17.99 18.21
20D 22.19
On 2025-10-07		 16.53
On 2025-10-29		 -3.54 -17.52 22.19
On 2025-10-07		 16.53
On 2025-10-29		 -25.51 19.53
WTD 17.94
On 2025-10-28		 16.53
On 2025-10-29		 -0.77 -4.42 17.94
On 2025-10-28		 16.53
On 2025-10-29		 -7.86 17.33
MTD 22.19
On 2025-10-07		 16.53
On 2025-10-29		 -3.56 -17.61 22.19
On 2025-10-07		 16.53
On 2025-10-29		 -25.51 19.56
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

22.73 -0.70 -2.99 187,884
SCHG

Schwab U.S. Large-Cap Growth ETF

33.69 +0.19 +0.57 10,181,853
OHI

Omega Healthcare Investors Inc.

39.53 -0.47 -1.18 1,464,136
NI

NiSource Inc.

42.46 -0.93 -2.14 10,703,184
EGBN

Eagle Bancorp Inc.

16.66 -0.92 -5.23 541,528