EGBN: Eagle Bancorp Inc.

As of Friday, May 1st, 2026

$ 26.13

+0.28 +1.08%

Open: 25.87
High: 26.25
Low: 25.53
Volume: 172,483
Previous Close on Thursday, April 30th, 2026

$ 25.85

+0.05 +0.19%

Open: 25.71
High: 26.06
Low: 25.66
Volume: 2,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 25.87 26.25 25.53 26.13 172,483 +0.28 +1.08
2026-04-30 25.71 26.06 25.66 25.85 2,104 +0.05 +0.19
2026-04-29 26.22 26.25 25.73 25.80 221,672 -0.65 -2.46
2026-04-28 26.46 26.78 26.26 26.45 201,053 +0.13 +0.49
2026-04-27 26.29 26.88 26.19 26.32 39,508 +0.02 +0.08
2026-04-24 26.02 26.60 26.02 26.30 356,659 +0.15 +0.57
2026-04-23 26.35 27.36 25.62 26.15 480,153 -0.73 -2.72
2026-04-22 27.62 27.63 26.78 26.88 325,509 -0.58 -2.11
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 26.88
On 2026-04-27		 25.53
On 2026-05-01		 -0.17 -0.65 26.88
On 2026-04-27		 25.53
On 2026-05-01		 -5.02 26.11
10D 28.40
On 2026-04-20		 25.53
On 2026-05-01		 -1.82 -6.51 28.40
On 2026-04-20		 25.53
On 2026-05-01		 -10.11 26.55
20D 28.43
On 2026-04-17		 25.29
On 2026-04-06		 0.57 2.23 28.43
On 2026-04-17		 25.53
On 2026-05-01		 -10.20 26.67
WTD 26.88
On 2026-04-27		 25.53
On 2026-05-01		 -0.17 -0.65 26.88
On 2026-04-27		 25.53
On 2026-05-01		 -5.02 26.11
MTD 26.25
On 2026-05-01		 25.53
On 2026-05-01		 0.28 1.08 -- -- -- 26.13
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.13 +0.28 +1.08 172,483