EGBN: Eagle Bancorp Inc.

As of Friday, August 22nd, 2025

$ 19.15

+1.36 +7.64%

Open: 17.91
High: 19.43
Low: 17.91
Volume: 724,213
Previous Close on Thursday, August 21st, 2025

$ 17.79

-0.45 -2.47%

Open: 18.05
High: 18.24
Low: 17.78
Volume: 497,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 17.91 19.43 17.91 19.15 724,213 +1.36 +7.64
2025-08-21 18.05 18.24 17.78 17.79 497,419 -0.45 -2.47
2025-08-20 18.38 18.54 18.02 18.24 587,485 -0.16 -0.87
2025-08-19 18.23 18.46 18.02 18.40 687,863 +0.22 +1.21
2025-08-18 17.92 18.24 17.57 18.18 951,081 +0.15 +0.83
2025-08-15 18.53 18.53 17.79 18.03 939,545 -0.39 -2.12
2025-08-14 17.76 18.52 17.75 18.42 502,032 +0.30 +1.66
2025-08-13 17.67 18.22 17.46 18.12 616,779 +0.60 +3.42
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 19.43
On 2025-08-22		 17.57
On 2025-08-18		 1.12 6.21 18.54
On 2025-08-20		 17.78
On 2025-08-21		 -4.10 18.35
10D 19.43
On 2025-08-22		 16.42
On 2025-08-11		 2.49 14.95 18.53
On 2025-08-15		 17.57
On 2025-08-18		 -5.18 18.05
20D 19.43
On 2025-08-22		 15.47
On 2025-08-01		 2.90 17.85 16.75
On 2025-07-29		 15.47
On 2025-08-01		 -7.61 17.22
WTD 19.43
On 2025-08-22		 17.57
On 2025-08-18		 1.12 6.21 18.54
On 2025-08-20		 17.78
On 2025-08-21		 -4.10 18.35
MTD 19.43
On 2025-08-22		 15.47
On 2025-08-01		 3.06 19.02 18.53
On 2025-08-15		 17.57
On 2025-08-18		 -5.18 17.43
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ILF

iShares Latin America 40 ETF

26.73 +0.78 +3.01 1,328,476
URE

ProShares Ultra Real Estate

64.98 +1.99 +3.16 2,361
VO

Vanguard Mid-Cap Index ETF

290.71 +5.40 +1.89 574,488
FLGT

Fulgent Genetics Inc.

21.77 +0.38 +1.75 190,511
EGBN

Eagle Bancorp Inc.

19.15 +1.36 +7.64 724,213