EGBN: Eagle Bancorp Inc.

As of Tuesday, December 30th, 2025

$ 21.10

-0.12 -0.57%

Open: 21.22
High: 21.37
Low: 20.95
Volume: 284,229
Previous Close on Monday, December 29th, 2025

$ 21.22

+0.04 +0.19%

Open: 21.20
High: 21.37
Low: 20.89
Volume: 226,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 21.22 21.37 20.95 21.10 284,229 -0.12 -0.57
2025-12-29 21.20 21.37 20.89 21.22 226,324 +0.04 +0.19
2025-12-26 21.16 21.33 20.88 21.18 1,841 +0.03 +0.14
2025-12-24 20.82 21.21 20.61 21.15 164,822 +0.15 +0.71
2025-12-23 21.50 21.52 21.00 21.00 204,052 -0.37 -1.73
2025-12-22 21.39 21.74 21.27 21.37 279,238 +0.06 +0.28
2025-12-19 21.51 21.77 21.07 21.31 1,205,361 -0.23 -1.07
2025-12-18 22.18 22.22 21.49 21.54 282,293 -0.36 -1.64
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 21.52
On 2025-12-23		 20.61
On 2025-12-24		 -0.27 -1.26 21.52
On 2025-12-23		 20.61
On 2025-12-24		 -4.25 21.13
10D 22.22
On 2025-12-18		 20.61
On 2025-12-24		 -0.10 -0.47 22.22
On 2025-12-18		 20.61
On 2025-12-24		 -7.27 21.32
20D 22.22
On 2025-12-18		 19.65
On 2025-12-02		 1.34 6.78 22.22
On 2025-12-18		 20.61
On 2025-12-24		 -7.27 21.17
WTD 21.37
On 2025-12-29		 20.89
On 2025-12-29		 -0.08 -0.38 21.37
On 2025-12-29		 20.95
On 2025-12-30		 -1.97 21.16
MTD 22.22
On 2025-12-18		 19.65
On 2025-12-02		 1.34 6.78 22.22
On 2025-12-18		 20.61
On 2025-12-24		 -7.27 21.17
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

21.10 -0.12 -0.57 284,229