EGBN: Eagle Bancorp Inc.

As of Friday, June 12th, 2026

$ 28.54

+0.28 +0.99%

Open: 28.46
High: 28.65
Low: 28.24
Volume: 277,695
Previous Close on Thursday, June 11th, 2026

$ 28.26

+0.32 +1.15%

Open: 27.99
High: 28.40
Low: 27.63
Volume: 179,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 28.46 28.65 28.24 28.54 277,695 +0.28 +0.99
2026-06-11 27.99 28.40 27.63 28.26 179,254 +0.32 +1.15
2026-06-10 27.85 28.46 27.77 27.94 143,135 +0.29 +1.05
2026-06-09 27.63 28.36 27.41 27.65 253,798 +0.23 +0.84
2026-06-08 27.35 27.88 27.35 27.42 159,691 +0.15 +0.55
2026-06-05 27.14 27.52 27.14 27.27 2,587 +0.13 +0.48
2026-06-04 26.40 27.17 26.20 27.14 168,413 +1.29 +4.99
2026-06-03 26.68 26.83 25.80 25.85 189,553 -1.00 -3.72
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 28.65
On 2026-06-12		 27.35
On 2026-06-08		 1.27 4.66 28.46
On 2026-06-10		 27.63
On 2026-06-11		 -2.92 27.96
10D 28.65
On 2026-06-12		 25.80
On 2026-06-03		 1.25 4.58 27.13
On 2026-06-01		 25.80
On 2026-06-03		 -4.88 27.36
20D 28.65
On 2026-06-12		 24.38
On 2026-05-15		 3.48 13.89 27.45
On 2026-05-29		 25.80
On 2026-06-03		 -6.01 26.73
WTD 28.65
On 2026-06-12		 27.35
On 2026-06-08		 1.27 4.66 28.46
On 2026-06-10		 27.63
On 2026-06-11		 -2.92 27.96
MTD 28.65
On 2026-06-12		 25.80
On 2026-06-03		 1.25 4.58 27.13
On 2026-06-01		 25.80
On 2026-06-03		 -4.88 27.36
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

28.54 +0.28 +0.99 277,695