EGBN: Eagle Bancorp Inc.

As of Monday, February 9th, 2026

$ 27.21

-0.37 -1.34%

Open: 27.40
High: 27.66
Low: 27.11
Volume: 290,282
Previous Close on Friday, February 6th, 2026

$ 27.58

+0.43 +1.58%

Open: 27.36
High: 27.75
Low: 27.16
Volume: 344,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 27.40 27.66 27.11 27.21 290,282 -0.37 -1.34
2026-02-06 27.36 27.75 27.16 27.58 344,962 +0.43 +1.58
2026-02-05 27.33 27.97 26.93 27.15 345,668 -0.28 -1.02
2026-02-04 27.65 28.41 27.41 27.43 408,379 -0.06 -0.22
2026-02-03 27.30 28.38 27.01 27.49 334,053 +0.22 +0.81
2026-02-02 26.95 27.80 26.87 27.27 468,375 +0.51 +1.91
2026-01-30 26.41 26.94 26.26 26.76 431,013 +0.22 +0.83
2026-01-29 25.92 26.58 25.54 26.54 507,082 +0.70 +2.71
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 28.41
On 2026-02-04		 26.93
On 2026-02-05		 -0.06 -0.22 28.41
On 2026-02-04		 26.93
On 2026-02-05		 -5.21 27.37
10D 28.41
On 2026-02-04		 25.54
On 2026-01-29		 0.90 3.42 28.41
On 2026-02-04		 26.93
On 2026-02-05		 -5.21 26.94
20D 29.26
On 2026-01-22		 21.50
On 2026-01-13		 5.23 23.79 29.26
On 2026-01-22		 25.54
On 2026-01-29		 -12.71 25.39
WTD 27.66
On 2026-02-09		 27.11
On 2026-02-09		 -0.37 -1.34 -- -- -- 27.21
MTD 28.41
On 2026-02-04		 26.87
On 2026-02-02		 0.45 1.68 28.41
On 2026-02-04		 26.93
On 2026-02-05		 -5.21 27.36
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

27.21 -0.37 -1.34 290,282