EGBN: Eagle Bancorp Inc.

As of Monday, July 14th, 2025

$ 21.01

-- 0 0%

Open: 21.01
High: 21.01
Low: 21.01
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 21.01

-0.30 -1.41%

Open: 21.09
High: 21.23
Low: 20.96
Volume: 229,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 21.09 21.23 20.96 21.01 229,365 -0.30 -1.41
2025-07-10 21.21 21.48 21.01 21.31 290,047 +0.06 +0.28
2025-07-09 21.30 21.30 20.89 21.25 364,391 +0.16 +0.76
2025-07-08 20.45 21.38 20.44 21.09 378,005 +0.68 +3.33
2025-07-07 21.05 21.21 20.33 20.41 670,903 -0.42 -2.02
2025-07-03 20.66 20.97 20.60 20.83 270,970 +0.26 +1.26
2025-07-02 20.50 20.78 20.33 20.57 549,218 +0.24 +1.18
2025-07-01 19.33 20.78 19.33 20.33 763,802 +0.85 +4.36
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.47 +5.05 +1.98 2,161,947
KO

The Coca-Cola Company

69.76 -0.12 -0.16 3,577,736
PFE

Pfizer Inc.

25.46 -0.19 -0.74 9,607,390
VZ

Verizon Communications Inc.

41.70 +0.08 +0.18 5,693,310
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,402.04 +30.53 +0.07 168,007,715
DJTA

Dow Jones Transportation Average

16,058.91 -149.95 -0.93 44,937,059
SPX

S&P 500 Index

6,262.03 +2.28 +0.04
OEX

S&P 100 Index

3,075.46 +1.65 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,827.32 +46.72 +0.21
NYA

NYSE Composite Index

20,556.58 +8.91 +0.04
XAX

NYSE AMEX Composite Index

5,980.41 +16.07 +0.27
RUI

RUSSELL 1000 Index

3,427.67 +3.04 +0.09
RUT

Russell 2000 Index

2,238.46 +3.64 +0.16
RUA

Russell 3000 Index

3,562.62 +3.27 +0.09
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.34 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.29 +0.20 +0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,454.01 +27.67 +0.27
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

21.01 0.00 0.00