EGBN: Eagle Bancorp Inc.

As of Friday, August 21st, 2026

$ 28.24

+0.41 +1.47%

Open: 28.07
High: 28.30
Low: 27.72
Volume: 195,572
Previous Close on Thursday, August 20th, 2026

$ 27.83

+0.21 +0.76%

Open: 27.46
High: 27.86
Low: 27.35
Volume: 223,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 28.07 28.30 27.72 28.24 195,572 +0.41 +1.47
2026-08-20 27.46 27.86 27.35 27.83 223,888 +0.21 +0.76
2026-08-19 28.40 28.59 27.57 27.62 203,388 -0.83 -2.92
2026-08-18 28.60 28.70 28.32 28.45 157,264 -0.10 -0.35
2026-08-17 28.64 28.80 28.38 28.55 249,672 -0.25 -0.87
2026-08-14 28.71 29.12 28.52 28.80 173,303 +0.02 +0.07
2026-08-13 28.87 29.13 28.68 28.78 236,988 +0.02 +0.07
2026-08-12 28.49 28.85 28.27 28.76 233,102 +0.37 +1.30
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 28.80
On 2026-08-17		 27.35
On 2026-08-20		 -0.56 -1.94 28.80
On 2026-08-17		 27.35
On 2026-08-20		 -5.03 28.14
10D 29.13
On 2026-08-13		 27.35
On 2026-08-20		 0.53 1.91 29.13
On 2026-08-13		 27.35
On 2026-08-20		 -6.11 28.31
20D 29.13
On 2026-08-13		 27.18
On 2026-07-31		 -0.20 -0.70 28.99
On 2026-07-27		 27.18
On 2026-07-31		 -6.24 28.14
WTD 28.80
On 2026-08-17		 27.35
On 2026-08-20		 -0.56 -1.94 28.80
On 2026-08-17		 27.35
On 2026-08-20		 -5.03 28.14
MTD 29.13
On 2026-08-13		 27.35
On 2026-08-20		 0.49 1.77 29.13
On 2026-08-13		 27.35
On 2026-08-20		 -6.11 28.21
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

28.24 +0.41 +1.47 195,572