EGBN: Eagle Bancorp Inc.

As of Thursday, July 2nd, 2026

$ 27.59

-0.98 -3.43%

Open: 28.62
High: 28.72
Low: 27.55
Volume: 209,847
Previous Close on Wednesday, July 1st, 2026

$ 28.57

+0.18 +0.63%

Open: 28.45
High: 29.06
Low: 28.31
Volume: 548,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 28.62 28.72 27.55 27.59 209,847 -0.98 -3.43
2026-07-01 28.45 29.06 28.31 28.57 548,963 +0.18 +0.63
2026-06-30 28.45 28.58 28.06 28.39 205,697 -0.15 -0.53
2026-06-29 28.97 29.23 28.25 28.54 484,072 -0.59 -2.03
2026-06-26 28.53 29.29 28.45 29.13 1,259,315 +0.71 +2.50
2026-06-25 28.27 28.71 28.09 28.42 337,056 +0.16 +0.57
2026-06-24 28.29 28.64 28.06 28.26 336,881 +0.01 +0.04
2026-06-23 28.01 28.36 27.78 28.25 2,438 +0.43 +1.55
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 29.29
On 2026-06-26		 27.55
On 2026-07-02		 -0.83 -2.92 29.29
On 2026-06-26		 27.55
On 2026-07-02		 -5.94 28.44
10D 29.29
On 2026-06-26		 27.27
On 2026-06-18		 0.35 1.28 29.29
On 2026-06-26		 27.55
On 2026-07-02		 -5.94 28.26
20D 29.29
On 2026-06-26		 26.20
On 2026-06-04		 1.74 6.73 28.99
On 2026-06-15		 26.95
On 2026-06-17		 -7.04 27.99
WTD 29.23
On 2026-06-29		 27.55
On 2026-07-02		 -1.54 -5.29 29.23
On 2026-06-29		 27.55
On 2026-07-02		 -5.75 28.27
MTD 29.06
On 2026-07-01		 27.55
On 2026-07-02		 -0.80 -2.82 29.06
On 2026-07-01		 27.55
On 2026-07-02		 -5.20 28.08
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

27.59 -0.98 -3.43 209,847