EGBN: Eagle Bancorp Inc.

As of Tuesday, September 1st, 2026

$ 26.81

-0.48 -1.76%

Open: 27.15
High: 27.34
Low: 26.52
Volume: 216,932
Previous Close on Monday, August 31st, 2026

$ 27.29

-0.28 -1.02%

Open: 27.47
High: 27.52
Low: 27.15
Volume: 174,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 27.15 27.34 26.52 26.81 216,932 -0.48 -1.76
2026-08-31 27.47 27.52 27.15 27.29 174,433 -0.28 -1.02
2026-08-28 27.63 27.81 27.43 27.57 189,288 -0.05 -0.18
2026-08-27 27.43 27.69 27.01 27.62 199,427 -0.01 -0.04
2026-08-26 27.95 27.95 27.49 27.63 173,395 -0.05 -0.18
2026-08-25 28.08 28.18 27.68 27.68 202,843 -0.43 -1.53
2026-08-24 28.34 28.51 28.06 28.11 246,999 -0.13 -0.46
2026-08-21 28.07 28.30 27.72 28.24 195,572 +0.41 +1.47
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 27.95
On 2026-08-26		 26.52
On 2026-09-01		 -0.87 -3.14 27.95
On 2026-08-26		 26.52
On 2026-09-01		 -5.12 27.38
10D 28.59
On 2026-08-19		 26.52
On 2026-09-01		 -1.64 -5.76 28.59
On 2026-08-19		 26.52
On 2026-09-01		 -7.24 27.64
20D 29.13
On 2026-08-13		 26.52
On 2026-09-01		 -1.55 -5.47 29.13
On 2026-08-13		 26.52
On 2026-09-01		 -8.96 27.98
WTD 27.52
On 2026-08-31		 26.52
On 2026-09-01		 -0.76 -2.76 27.52
On 2026-08-31		 26.52
On 2026-09-01		 -3.63 27.05
MTD 27.34
On 2026-09-01		 26.52
On 2026-09-01		 -0.48 -1.76 -- -- -- 26.81
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.62 -0.15 -0.66 5,849,535
GOVT

iShares U.S. Treasury Bond ETF

22.32 -0.12 -0.53 15,220,186
CNQ

Canadian Natural Resources Limited

51.81 +1.74 +3.48 5,643,090
SQQQ

ProShares UltraPro Short QQQ

39.97 +1.46 +3.79 46,580,597
EGBN

Eagle Bancorp Inc.

26.81 -0.48 -1.76 216,932