EGBN: Eagle Bancorp Inc.

As of Monday, June 30th, 2025

$ 18.56

-- 0 0%

Open: 18.56
High: 18.56
Low: 18.56
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 18.56

-0.32 -1.69%

Open: 18.92
High: 19.06
Low: 18.53
Volume: 1,242,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 18.92 19.06 18.53 18.56 1,242,773 -0.32 -1.69
2025-06-26 18.36 18.91 18.30 18.88 267,805 +0.53 +2.86
2025-06-25 18.51 18.58 18.24 18.36 368,519 -0.16 -0.84
2025-06-24 18.00 18.70 18.00 18.51 507,268 +0.78 +4.40
2025-06-23 17.20 17.74 17.07 17.73 380,030 +0.50 +2.90
2025-06-20 17.17 17.35 17.00 17.23 939,900 +0.29 +1.71
2025-06-18 16.71 17.08 16.71 16.94 410,100 +0.23 +1.38
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.45 +2.94 +1.15 3,451,090
KO

The Coca-Cola Company

70.43 +0.10 +0.14 4,540,057
PFE

Pfizer Inc.

24.26 +0.07 +0.27 11,754,836
VZ

Verizon Communications Inc.

42.68 +0.37 +0.86 6,119,475
VIX

CBOE Volatility Index

17.14 +0.82 +5.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,963.34 +144.07 +0.33 230,001,102
DJTA

Dow Jones Transportation Average

15,335.87 -158.67 -1.02 42,157,835
SPX

S&P 500 Index

6,185.75 +12.68 +0.21
OEX

S&P 100 Index

3,037.50 +6.03 +0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,618.69 +84.49 +0.37
NYA

NYSE Composite Index

20,374.26 +35.85 +0.18
XAX

NYSE AMEX Composite Index

5,759.81 +8.71 +0.15
RUI

RUSSELL 1000 Index

3,384.95 +7.12 +0.21
RUT

Russell 2000 Index

2,174.13 +1.60 +0.07
RUA

Russell 3000 Index

3,515.73 +7.19 +0.20
VIX

CBOE Volatility Index

17.14 +0.82 +5.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.43 +0.12 +0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.62 +0.17 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,344.55 +43.22 +0.42
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

18.56 0.00 0.00