EGBN: Eagle Bancorp Inc.

As of Wednesday, November 19th, 2025

$ 16.75

-- 0 0%

Open: 16.75
High: 16.75
Low: 16.75
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 16.75

+0.95 +6.01%

Open: 15.62
High: 16.79
Low: 15.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 15.62 16.79 15.58 16.75 0 +0.95 +6.01
2025-11-17 16.59 16.77 15.66 15.80 752,054 -0.86 -5.16
2025-11-14 16.36 16.76 16.20 16.66 407,444 +0.24 +1.46
2025-11-13 16.40 16.77 16.30 16.42 493,119 +0.02 +0.12
2025-11-12 16.45 16.97 16.39 16.40 418,600 -0.06 -0.36
2025-11-11 16.33 16.70 16.10 16.46 406,475 +0.14 +0.86
2025-11-10 16.65 16.85 16.11 16.32 439,881 -0.26 -1.57
2025-11-07 16.27 16.85 16.24 16.58 603,628 +0.28 +1.72
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 16.97
On 2025-11-12		 15.58
On 2025-11-18		 0.29 1.76 16.97
On 2025-11-12		 15.58
On 2025-11-18		 -8.16 16.41
10D 17.00
On 2025-11-05		 15.58
On 2025-11-18		 0.43 2.63 17.00
On 2025-11-05		 15.58
On 2025-11-18		 -8.35 16.42
20D 19.68
On 2025-10-22		 15.03
On 2025-11-04		 -2.71 -13.93 19.68
On 2025-10-22		 15.03
On 2025-11-04		 -23.61 16.83
WTD 16.79
On 2025-11-18		 15.58
On 2025-11-18		 0.09 0.54 16.77
On 2025-11-17		 16.77
On 2025-11-17		 0.00 16.28
MTD 17.00
On 2025-11-05		 15.03
On 2025-11-04		 0.00 0.00 16.84
On 2025-11-03		 15.03
On 2025-11-04		 -10.75 16.45
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

33.55 0.00 0.00
EGBN

Eagle Bancorp Inc.

16.75 0.00 0.00