EGBN: Eagle Bancorp Inc.
$ 16.66 |
|
-0.92 -5.23% |
|
| Open: | 17.45 |
| High: | 17.61 |
| Low: | 16.53 |
| Volume: | 541,528 |
$ 17.58
-0.16 -0.90%
| Open: | 17.63 |
| High: | 17.94 |
| Low: | 17.50 |
| Volume: | 465,932 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 17.45 | 17.61 | 16.53 | 16.66 | 541,528 | -0.92 | -5.23 |
| 2025-10-28 | 17.63 | 17.94 | 17.50 | 17.58 | 465,932 | -0.16 | -0.90 |
| 2025-10-27 | 17.44 | 17.91 | 17.24 | 17.74 | 527,422 | +0.31 | +1.78 |
| 2025-10-24 | 17.07 | 17.50 | 16.92 | 17.43 | 814,377 | +0.48 | +2.83 |
| 2025-10-23 | 17.50 | 18.20 | 16.78 | 16.95 | 1,403,258 | -2.43 | -12.54 |
| 2025-10-22 | 19.54 | 19.68 | 19.07 | 19.38 | 450,419 | -0.08 | -0.41 |
| 2025-10-21 | 19.43 | 19.62 | 19.33 | 19.46 | 220,272 | -0.06 | -0.31 |
| 2025-10-20 | 19.01 | 19.54 | 18.97 | 19.52 | 280,907 | +0.64 | +3.39 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.20 On 2025-10-23 |
16.53 On 2025-10-29 |
-2.72 | -14.04 | 18.20 On 2025-10-23 |
16.53 On 2025-10-29 |
-9.18 | 17.27 |
| 10D | 20.16 On 2025-10-16 |
16.53 On 2025-10-29 |
-3.67 | -18.05 | 20.16 On 2025-10-16 |
16.53 On 2025-10-29 |
-17.99 | 18.21 |
| 20D | 22.19 On 2025-10-07 |
16.53 On 2025-10-29 |
-3.54 | -17.52 | 22.19 On 2025-10-07 |
16.53 On 2025-10-29 |
-25.51 | 19.53 |
| WTD | 17.94 On 2025-10-28 |
16.53 On 2025-10-29 |
-0.77 | -4.42 | 17.94 On 2025-10-28 |
16.53 On 2025-10-29 |
-7.86 | 17.33 |
| MTD | 22.19 On 2025-10-07 |
16.53 On 2025-10-29 |
-3.56 | -17.61 | 22.19 On 2025-10-07 |
16.53 On 2025-10-29 |
-25.51 | 19.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
FLGT
Fulgent Genetics Inc. |
22.73 | -0.70 | -2.99 | 187,884 |
|
SCHG
Schwab U.S. Large-Cap Growth ETF |
33.69 | +0.19 | +0.57 | 10,181,853 |
|
OHI
Omega Healthcare Investors Inc. |
39.53 | -0.47 | -1.18 | 1,464,136 |
|
NI
NiSource Inc. |
42.46 | -0.93 | -2.14 | 10,703,184 |
|
EGBN
Eagle Bancorp Inc. |
16.66 | -0.92 | -5.23 | 541,528 |