EGBN: Eagle Bancorp Inc.

As of Friday, March 20th, 2026

$ 24.02

-0.31 -1.27%

Open: 24.28
High: 24.40
Low: 23.85
Volume: 688,477
Previous Close on Thursday, March 19th, 2026

$ 24.33

+0.31 +1.29%

Open: 23.86
High: 24.50
Low: 23.50
Volume: 294,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 24.28 24.40 23.85 24.02 688,477 -0.31 -1.27
2026-03-19 23.86 24.50 23.50 24.33 294,825 +0.31 +1.29
2026-03-18 24.39 24.39 23.85 24.02 332,288 -0.45 -1.84
2026-03-17 24.75 25.09 24.21 24.47 233,779 0.00 0.00
2026-03-16 24.53 24.78 24.25 24.47 147,725 +0.21 +0.87
2026-03-13 24.62 24.66 24.11 24.26 285,228 -0.23 -0.94
2026-03-12 24.01 24.62 23.89 24.49 254,344 +0.03 +0.12
2026-03-11 24.68 24.91 23.97 24.46 304,710 -0.45 -1.81
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 25.09
On 2026-03-17		 23.50
On 2026-03-19		 -0.24 -0.99 25.09
On 2026-03-17		 23.50
On 2026-03-19		 -6.34 24.26
10D 25.81
On 2026-03-10		 23.50
On 2026-03-19		 -1.26 -4.98 25.81
On 2026-03-10		 23.50
On 2026-03-19		 -8.95 24.44
20D 27.24
On 2026-02-26		 23.50
On 2026-03-19		 -2.49 -9.39 27.24
On 2026-02-26		 23.50
On 2026-03-19		 -13.73 25.02
WTD 25.09
On 2026-03-17		 23.50
On 2026-03-19		 -0.24 -0.99 25.09
On 2026-03-17		 23.50
On 2026-03-19		 -6.34 24.26
MTD 26.08
On 2026-03-04		 23.50
On 2026-03-19		 -1.43 -5.62 26.08
On 2026-03-04		 23.50
On 2026-03-19		 -9.89 24.79
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

24.02 -0.31 -1.27 688,477