EGBN: Eagle Bancorp Inc.

As of Tuesday, April 7th, 2026

$ 25.96

+0.14 +0.54%

Open: 25.76
High: 26.12
Low: 25.60
Volume: 530,501
Previous Close on Monday, April 6th, 2026

$ 25.82

+0.26 +1.02%

Open: 25.50
High: 25.85
Low: 25.29
Volume: 298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 25.76 26.12 25.60 25.96 530,501 +0.14 +0.54
2026-04-06 25.50 25.85 25.29 25.82 298 +0.26 +1.02
2026-04-02 25.00 25.59 24.83 25.56 146,349 +0.21 +0.83
2026-04-01 25.09 25.79 25.05 25.35 244,771 +0.48 +1.93
2026-03-31 24.92 25.18 24.55 24.87 243,392 +0.33 +1.34
2026-03-30 24.76 24.84 24.41 24.54 211,712 +0.03 +0.12
2026-03-27 24.67 24.88 24.28 24.51 235,853 -0.35 -1.41
2026-03-26 24.85 25.07 24.60 24.86 359,215 -0.16 -0.64
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 26.12
On 2026-04-07		 24.55
On 2026-03-31		 1.42 5.79 25.79
On 2026-04-01		 24.83
On 2026-04-02		 -3.72 25.51
10D 26.12
On 2026-04-07		 24.19
On 2026-03-24		 1.53 6.26 25.26
On 2026-03-25		 24.28
On 2026-03-27		 -3.90 25.11
20D 26.12
On 2026-04-07		 23.50
On 2026-03-19		 0.98 3.92 25.81
On 2026-03-10		 23.50
On 2026-03-19		 -8.95 24.75
WTD 26.12
On 2026-04-07		 25.29
On 2026-04-06		 0.40 1.56 25.85
On 2026-04-06		 25.85
On 2026-04-06		 0.00 25.89
MTD 26.12
On 2026-04-07		 24.83
On 2026-04-02		 1.09 4.38 25.79
On 2026-04-01		 24.83
On 2026-04-02		 -3.72 25.67
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

25.96 +0.14 +0.54 530,501