EGBN: Eagle Bancorp Inc.

As of Friday, February 20th, 2026

$ 26.51

+0.06 +0.23%

Open: 26.48
High: 26.69
Low: 25.78
Volume: 204,246
Previous Close on Thursday, February 19th, 2026

$ 26.45

+0.15 +0.57%

Open: 26.18
High: 26.49
Low: 26.07
Volume: 266,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 26.48 26.69 25.78 26.51 204,246 +0.06 +0.23
2026-02-19 26.18 26.49 26.07 26.45 266,509 +0.15 +0.57
2026-02-18 26.40 27.08 25.94 26.30 312,884 -0.11 -0.42
2026-02-17 26.37 26.89 26.12 26.41 256,723 +0.15 +0.57
2026-02-13 26.02 26.43 25.42 26.26 245,803 +0.16 +0.61
2026-02-12 27.00 27.10 25.66 26.10 267,069 -0.66 -2.47
2026-02-11 26.97 27.38 26.20 26.76 231,809 -0.03 -0.11
2026-02-10 27.28 27.45 26.40 26.79 249,042 -0.42 -1.54
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 27.08
On 2026-02-18		 25.42
On 2026-02-13		 0.41 1.57 27.08
On 2026-02-18		 25.78
On 2026-02-20		 -4.80 26.39
10D 27.75
On 2026-02-06		 25.42
On 2026-02-13		 -0.64 -2.36 27.75
On 2026-02-06		 25.42
On 2026-02-13		 -8.40 26.64
20D 28.41
On 2026-02-04		 25.42
On 2026-02-13		 -1.37 -4.91 28.41
On 2026-02-04		 25.42
On 2026-02-13		 -10.52 26.71
WTD 27.08
On 2026-02-18		 25.78
On 2026-02-20		 0.25 0.95 27.08
On 2026-02-18		 25.78
On 2026-02-20		 -4.80 26.42
MTD 28.41
On 2026-02-04		 25.42
On 2026-02-13		 -0.25 -0.93 28.41
On 2026-02-04		 25.42
On 2026-02-13		 -10.52 26.84
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.51 +0.06 +0.23 204,246