EGBN: Eagle Bancorp Inc.

As of Friday, July 25th, 2025

$ 16.25

-0.68 -4.02%

Open: 16.90
High: 16.90
Low: 16.13
Volume: 1,091,548
Previous Close on Thursday, July 24th, 2025

$ 16.93

-4.56 -21.22%

Open: 20.44
High: 20.44
Low: 16.59
Volume: 2,031,462
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 16.90 16.90 16.13 16.25 1,091,548 -0.68 -4.02
2025-07-24 20.44 20.44 16.59 16.93 2,031,462 -4.56 -21.22
2025-07-23 21.46 21.57 21.08 21.49 555,769 +0.14 +0.66
2025-07-22 21.55 21.64 21.34 21.35 357,659 -0.10 -0.47
2025-07-21 21.77 21.87 21.43 21.45 395,626 -0.02 -0.09
2025-07-18 21.46 21.65 21.12 21.47 251,480 +0.07 +0.33
2025-07-17 21.04 21.55 21.00 21.40 218,472 +0.34 +1.61
2025-07-16 21.17 21.19 20.51 21.06 263,447 +0.04 +0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.87
On 2025-07-21
16.13
On 2025-07-25
-5.22 -24.31 21.87
On 2025-07-21
16.13
On 2025-07-25
-26.23 19.49
10D 21.87
On 2025-07-21
16.13
On 2025-07-25
-4.76 -22.66 21.87
On 2025-07-21
16.13
On 2025-07-25
-26.23 20.41
20D 21.87
On 2025-07-21
16.13
On 2025-07-25
-2.63 -13.93 21.87
On 2025-07-21
16.13
On 2025-07-25
-26.23 20.45
WTD 21.87
On 2025-07-21
16.13
On 2025-07-25
-5.22 -24.31 21.87
On 2025-07-21
16.13
On 2025-07-25
-26.23 19.49
MTD 21.87
On 2025-07-21
16.13
On 2025-07-25
-3.23 -16.58 21.87
On 2025-07-21
16.13
On 2025-07-25
-26.23 20.60
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

52.74 -2.77 -4.99 1,809,339
XLF

Financial Select Sector SPDR Fund

53.44 +0.37 +0.70 28,954,237
EGBN

Eagle Bancorp Inc.

16.25 -0.68 -4.02 1,091,548