EGBN: Eagle Bancorp Inc.

As of Friday, November 21st, 2025

$ 17.96

+0.88 +5.15%

Open: 17.14
High: 18.28
Low: 17.12
Volume: 496,962
Previous Close on Thursday, November 20th, 2025

$ 17.08

+0.04 +0.23%

Open: 17.20
High: 17.50
Low: 16.90
Volume: 489,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 17.14 18.28 17.12 17.96 496,962 +0.88 +5.15
2025-11-20 17.20 17.50 16.90 17.08 489,967 +0.04 +0.23
2025-11-19 16.76 17.08 16.64 17.04 407,372 +0.29 +1.73
2025-11-18 15.62 16.79 15.58 16.75 0 +0.95 +6.01
2025-11-17 16.59 16.77 15.66 15.80 752,054 -0.86 -5.16
2025-11-14 16.36 16.76 16.20 16.66 407,444 +0.24 +1.46
2025-11-13 16.40 16.77 16.30 16.42 493,119 +0.02 +0.12
2025-11-12 16.45 16.97 16.39 16.40 418,600 -0.06 -0.36
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 18.28
On 2025-11-21		 15.58
On 2025-11-18		 1.30 7.80 16.77
On 2025-11-17		 16.77
On 2025-11-17		 0.00 16.93
10D 18.28
On 2025-11-21		 15.58
On 2025-11-18		 1.38 8.32 16.97
On 2025-11-12		 15.58
On 2025-11-18		 -8.16 16.69
20D 18.28
On 2025-11-21		 15.03
On 2025-11-04		 0.53 3.04 17.94
On 2025-10-28		 15.03
On 2025-11-04		 -16.22 16.75
WTD 18.28
On 2025-11-21		 15.58
On 2025-11-18		 1.30 7.80 16.77
On 2025-11-17		 16.77
On 2025-11-17		 0.00 16.93
MTD 18.28
On 2025-11-21		 15.03
On 2025-11-04		 1.21 7.22 16.84
On 2025-11-03		 15.03
On 2025-11-04		 -10.75 16.63
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

57.56 +1.58 +2.82 81,248
IUSG

iShares Core S&P U.S. Growth ETF

161.46 +1.08 +0.67 533,886
XLK

Technology Select Sector SPDR Fund

273.20 +1.05 +0.39 22,384,691
DSI

iShares MSCI KLD 400 Social ETF

124.42 +1.39 +1.13 129,552
EGBN

Eagle Bancorp Inc.

17.96 +0.88 +5.15 496,962