EGBN: Eagle Bancorp Inc.

As of Friday, October 30th, 2026

$ 33.28

-0.19 -0.57%

Open: 33.59
High: 33.70
Low: 33.10
Volume: 374,541
Previous Close on Thursday, October 29th, 2026

$ 33.47

+0.43 +1.30%

Open: 33.22
High: 33.73
Low: 33.12
Volume: 418,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 33.59 33.70 33.10 33.28 374,541 -0.19 -0.57
2026-10-29 33.22 33.73 33.12 33.47 418,606 +0.43 +1.30
2026-10-28 33.09 33.25 32.45 33.04 465,013 -0.11 -0.33
2026-10-27 33.34 33.50 32.70 33.15 603,398 -0.14 -0.42
2026-10-26 33.68 34.09 33.22 33.29 762,964 -0.39 -1.16
2026-10-23 32.74 34.05 32.27 33.68 1,396,344 +0.71 +2.15
2026-10-22 29.76 33.09 29.62 32.97 1,531,313 +4.44 +15.56
2026-10-21 28.69 28.77 28.42 28.53 463,951 -0.03 -0.11
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 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -0.40 -1.19 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -4.82 33.25
10D 34.09
On 2026-10-26		 27.86
On 2026-10-19		 4.93 17.39 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -4.82 31.78
20D 34.09
On 2026-10-26		 27.35
On 2026-10-14		 4.90 17.27 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -4.82 29.97
WTD 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -0.40 -1.19 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -4.82 33.25
MTD 34.09
On 2026-10-26		 27.01
On 2026-10-01		 5.49 19.76 34.09
On 2026-10-26		 32.45
On 2026-10-28		 -4.82 29.82
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.52 +0.04 +0.18 6,391,042
CNQ

Canadian Natural Resources Limited

56.44 +1.35 +2.45 7,181,263
SQQQ

ProShares UltraPro Short QQQ

41.77 +3.94 +10.42 68,574,297
BRK_B

Berkshire Hathaway

543.41 +1.45 +0.27 4,441,306
EGBN

Eagle Bancorp Inc.

33.28 -0.19 -0.57 374,541