EGBN: Eagle Bancorp Inc.

As of Monday, September 21st, 2026

$ 27.96

-0.36 -1.27%

Open: 28.39
High: 28.57
Low: 27.92
Volume: 248,592
Previous Close on Friday, September 18th, 2026

$ 28.32

+0.11 +0.39%

Open: 28.02
High: 28.36
Low: 27.65
Volume: 62,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 28.39 28.57 27.92 27.96 248,592 -0.36 -1.27
2026-09-18 28.02 28.36 27.65 28.32 62,879 +0.11 +0.39
2026-09-17 28.52 28.76 28.17 28.21 289,376 -0.05 -0.18
2026-09-16 28.22 28.28 27.58 28.26 552,019 -0.02 -0.07
2026-09-15 27.96 28.36 27.93 28.28 259,612 +0.30 +1.07
2026-09-14 27.65 28.36 27.49 27.98 458,953 +0.38 +1.38
2026-09-11 28.10 28.22 27.46 27.60 16,659 -0.13 -0.47
2026-09-10 27.31 27.76 27.12 27.73 30,169 +0.40 +1.46
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 28.76
On 2026-09-17		 27.58
On 2026-09-16		 -0.02 -0.07 28.76
On 2026-09-17		 27.65
On 2026-09-18		 -3.86 28.21
10D 28.76
On 2026-09-17		 27.12
On 2026-09-10		 -0.22 -0.78 28.76
On 2026-09-17		 27.65
On 2026-09-18		 -3.86 27.94
20D 28.76
On 2026-09-17		 26.52
On 2026-09-01		 -0.28 -0.99 28.51
On 2026-08-24		 26.52
On 2026-09-01		 -6.98 27.79
WTD 28.57
On 2026-09-21		 27.92
On 2026-09-21		 -0.36 -1.27 -- -- -- 27.96
MTD 28.76
On 2026-09-17		 26.52
On 2026-09-01		 0.67 2.46 28.26
On 2026-09-04		 27.12
On 2026-09-10		 -4.05 27.85
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.48 +0.06 +0.27 1,566,111
EGBN

Eagle Bancorp Inc.

27.96 -0.36 -1.27 248,592