EGBN: Eagle Bancorp Inc.

As of Friday, April 10th, 2026

$ 26.51

-0.50 -1.85%

Open: 26.97
High: 26.98
Low: 26.39
Volume: 203,995
Previous Close on Thursday, April 9th, 2026

$ 27.01

+0.32 +1.20%

Open: 26.52
High: 27.21
Low: 26.43
Volume: 477,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 26.97 26.98 26.39 26.51 203,995 -0.50 -1.85
2026-04-09 26.52 27.21 26.43 27.01 477,197 +0.32 +1.20
2026-04-08 26.72 27.26 26.51 26.69 423,509 +0.73 +2.81
2026-04-07 25.76 26.12 25.60 25.96 530,501 +0.14 +0.54
2026-04-06 25.50 25.85 25.29 25.82 298 +0.26 +1.02
2026-04-02 25.00 25.59 24.83 25.56 146,349 +0.21 +0.83
2026-04-01 25.09 25.79 25.05 25.35 244,771 +0.48 +1.93
2026-03-31 24.92 25.18 24.55 24.87 243,392 +0.33 +1.34
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 27.26
On 2026-04-08		 25.29
On 2026-04-06		 0.95 3.72 27.26
On 2026-04-08		 26.39
On 2026-04-10		 -3.21 26.40
10D 27.26
On 2026-04-08		 24.28
On 2026-03-27		 1.65 6.64 25.79
On 2026-04-01		 24.83
On 2026-04-02		 -3.72 25.68
20D 27.26
On 2026-04-08		 23.50
On 2026-03-19		 2.02 8.25 25.09
On 2026-03-17		 23.50
On 2026-03-19		 -6.34 25.07
WTD 27.26
On 2026-04-08		 25.29
On 2026-04-06		 0.95 3.72 27.26
On 2026-04-08		 26.39
On 2026-04-10		 -3.21 26.40
MTD 27.26
On 2026-04-08		 24.83
On 2026-04-02		 1.64 6.59 25.79
On 2026-04-01		 24.83
On 2026-04-02		 -3.72 26.13
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.51 -0.50 -1.85 203,995