EGBN: Eagle Bancorp Inc.

As of Friday, June 27th, 2025

$ 18.56

-0.32 -1.69%

Open: 18.92
High: 19.06
Low: 18.53
Volume: 1,242,773
Previous Close on Thursday, June 26th, 2025

$ 18.88

+0.53 +2.86%

Open: 18.36
High: 18.91
Low: 18.30
Volume: 267,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 18.92 19.06 18.53 18.56 1,242,773 -0.32 -1.69
2025-06-26 18.36 18.91 18.30 18.88 267,805 +0.53 +2.86
2025-06-25 18.51 18.58 18.24 18.36 368,519 -0.16 -0.84
2025-06-24 18.00 18.70 18.00 18.51 507,268 +0.78 +4.40
2025-06-23 17.20 17.74 17.07 17.73 380,030 +0.50 +2.90
2025-06-20 17.17 17.35 17.00 17.23 939,900 +0.29 +1.71
2025-06-18 16.71 17.08 16.71 16.94 410,100 +0.23 +1.38
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

254.51 +3.51 +1.40 26,987,502
KO

The Coca-Cola Company

70.33 +0.86 +1.24 23,466,846
PFE

Pfizer Inc.

24.19 -0.05 -0.21 39,514,231
VZ

Verizon Communications Inc.

42.31 +0.21 +0.50 21,437,471
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,819.27 +432.43 +1.00 921,336,856
DJTA

Dow Jones Transportation Average

15,494.54 +163.22 +1.06 167,529,562
SPX

S&P 500 Index

6,173.07 +32.05 +0.52
OEX

S&P 100 Index

3,031.47 +17.40 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,534.20 +86.91 +0.39
NYA

NYSE Composite Index

20,338.41 +82.21 +0.41
XAX

NYSE AMEX Composite Index

5,751.10 -113.63 -1.94
RUI

RUSSELL 1000 Index

3,377.83 +17.01 +0.51
RUT

Russell 2000 Index

2,172.53 +0.42 +0.02
RUA

Russell 3000 Index

3,508.54 +16.94 +0.49
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.72 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,301.33 +45.29 +0.44
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

18.56 -0.32 -1.69 1,242,773