EGBN: Eagle Bancorp Inc.

As of Tuesday, March 10th, 2026

$ 24.91

-0.07 -0.28%

Open: 24.94
High: 25.81
Low: 24.50
Volume: 319,944
Previous Close on Monday, March 9th, 2026

$ 24.98

-0.30 -1.19%

Open: 24.80
High: 25.20
Low: 24.05
Volume: 425,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 24.94 25.81 24.50 24.91 319,944 -0.07 -0.28
2026-03-09 24.80 25.20 24.05 24.98 425,879 -0.30 -1.19
2026-03-06 24.98 25.34 24.22 25.28 343,726 -0.23 -0.90
2026-03-05 25.48 25.66 24.93 25.51 220,983 -0.32 -1.24
2026-03-04 25.53 26.08 25.10 25.83 229,573 +0.44 +1.73
2026-03-03 24.85 25.45 24.18 25.39 252,981 +0.03 +0.12
2026-03-02 24.82 25.97 24.38 25.36 309,228 -0.09 -0.35
2026-02-27 25.67 26.00 24.98 25.45 467,479 -0.88 -3.34
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 26.08
On 2026-03-04		 24.05
On 2026-03-09		 -0.48 -1.89 26.08
On 2026-03-04		 24.05
On 2026-03-09		 -7.78 25.30
10D 27.24
On 2026-02-26		 24.05
On 2026-03-09		 -0.47 -1.85 27.24
On 2026-02-26		 24.05
On 2026-03-09		 -11.71 25.55
20D 27.45
On 2026-02-10		 24.05
On 2026-03-09		 -2.30 -8.45 27.45
On 2026-02-10		 24.05
On 2026-03-09		 -12.39 25.87
WTD 25.81
On 2026-03-10		 24.05
On 2026-03-09		 -0.37 -1.46 25.20
On 2026-03-09		 25.20
On 2026-03-09		 0.00 24.95
MTD 26.08
On 2026-03-04		 24.05
On 2026-03-09		 -0.54 -2.12 26.08
On 2026-03-04		 24.05
On 2026-03-09		 -7.78 25.32
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

24.91 -0.07 -0.28 319,944