EGBN: Eagle Bancorp Inc.

As of Thursday, October 9th, 2025

$ 20.96

-- 0 0%

Open: 20.93
High: 21.07
Low: 20.66
Volume: 336,943
Previous Close on Wednesday, October 8th, 2025

$ 20.96

-0.47 -2.19%

Open: 21.61
High: 21.61
Low: 20.79
Volume: 273,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 20.93 21.07 20.66 20.96 336,943 0.00 0.00
2025-10-08 21.61 21.61 20.79 20.96 273,343 -0.47 -2.19
2025-10-07 21.59 22.19 21.31 21.43 402,435 -0.10 -0.46
2025-10-06 21.28 21.58 20.98 21.53 446,321 +0.57 +2.72
2025-10-03 20.23 21.14 20.18 20.96 403,923 +0.84 +4.17
2025-10-02 20.20 20.29 19.88 20.12 222,057 -0.08 -0.40
2025-10-01 20.21 20.91 19.90 20.20 341,041 -0.02 -0.10
2025-09-30 20.15 20.38 19.64 20.22 332,679 +0.03 +0.15
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 22.19
On 2025-10-07		 20.18
On 2025-10-03		 0.84 4.17 22.19
On 2025-10-07		 20.66
On 2025-10-09		 -6.89 21.17
10D 22.19
On 2025-10-07		 19.64
On 2025-09-30		 -0.11 -0.52 21.26
On 2025-09-26		 19.64
On 2025-09-30		 -7.60 20.74
20D 22.19
On 2025-10-07		 19.64
On 2025-09-30		 0.42 2.04 21.61
On 2025-09-23		 19.64
On 2025-09-30		 -9.12 20.82
WTD 22.19
On 2025-10-07		 20.66
On 2025-10-09		 0.00 0.00 22.19
On 2025-10-07		 20.66
On 2025-10-09		 -6.89 21.22
MTD 22.19
On 2025-10-07		 19.88
On 2025-10-02		 0.74 3.66 22.19
On 2025-10-07		 20.66
On 2025-10-09		 -6.89 20.88
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IEMG

iShares Core MSCI Emerging Markets ETF

66.60 -0.63 -0.94 7,550,705
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
BKLN

PowerShares Senior Loan ETF

20.86 -0.04 -0.19 19,070,400
NI

NiSource Inc.

42.94 -0.96 -2.19 4,539,940
EGBN

Eagle Bancorp Inc.

20.96 0.00 0.00 336,943