EGBN: Eagle Bancorp Inc.

As of Wednesday, August 12th, 2026

$ 28.76

+0.37 +1.30%

Open: 28.49
High: 28.85
Low: 28.27
Volume: 233,102
Previous Close on Tuesday, August 11th, 2026

$ 28.39

+0.75 +2.71%

Open: 27.63
High: 28.54
Low: 27.63
Volume: 203,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 28.49 28.85 28.27 28.76 233,102 +0.37 +1.30
2026-08-11 27.63 28.54 27.63 28.39 203,409 +0.75 +2.71
2026-08-10 27.55 27.93 27.48 27.64 232,575 -0.07 -0.25
2026-08-07 27.84 27.99 27.57 27.71 162,502 -0.15 -0.54
2026-08-06 28.47 28.53 27.77 27.86 222,612 -0.39 -1.38
2026-08-05 28.38 28.54 28.03 28.25 236,037 -0.11 -0.39
2026-08-04 27.89 28.71 27.75 28.36 284,329 +0.50 +1.79
2026-08-03 27.94 28.43 27.44 27.86 231,563 +0.11 +0.40
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 28.85
On 2026-08-12		 27.48
On 2026-08-10		 0.51 1.81 28.53
On 2026-08-06		 27.48
On 2026-08-10		 -3.70 28.07
10D 28.85
On 2026-08-12		 27.18
On 2026-07-31		 0.87 3.12 28.71
On 2026-08-04		 27.48
On 2026-08-10		 -4.30 28.01
20D 28.99
On 2026-07-27		 24.04
On 2026-07-23		 1.56 5.74 28.08
On 2026-07-16		 24.04
On 2026-07-23		 -14.41 27.84
WTD 28.85
On 2026-08-12		 27.48
On 2026-08-10		 1.05 3.79 27.93
On 2026-08-10		 27.93
On 2026-08-10		 0.00 28.26
MTD 28.85
On 2026-08-12		 27.44
On 2026-08-03		 1.01 3.64 28.71
On 2026-08-04		 27.48
On 2026-08-10		 -4.30 28.10
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

28.76 +0.37 +1.30 233,102