MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGBN — Eagle Bancorp Inc
NasdaqEagle Bancorp Inc
$28.38
+0.17(+0.60%)
- O
- 28.56
- H
- 28.96
- L
- 28.25
- V
- 208.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.38
Period Return+33.93%
Period High$29.29
Period Low$15.03
Avg Daily Volume386.3K
Total Trading Days365
EGBN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.56 | $28.96 | $28.25 | $28.38 | +$0.17 | +0.60% | 208,137 | $28.43 | $28.25 $28.96 |
| Oct 1, 2026 | $27.59 | $28.23 | $27.01 | $28.21 | +$0.42 | +1.51% | 337,925 | $27.84 | $27.01 $28.23 |
| Sep 30, 2026 | $27.98 | $28.20 | $27.50 | $27.79 | $-0.17 | -0.61% | 340,521 | $27.80 | $27.50 $28.20 |
| Sep 29, 2026 | $28.48 | $28.54 | $27.69 | $27.96 | $-0.49 | -1.72% | 433,385 | $27.97 | $27.69 $28.54 |
| Sep 28, 2026 | $28.45 | $28.67 | $28.38 | $28.45 | $-0.09 | -0.32% | 316,525 | $28.48 | $28.38 $28.67 |
| Sep 25, 2026 | $28.52 | $28.99 | $28.38 | $28.54 | +$0.22 | +0.78% | 378,815 | $28.65 | $28.38 $28.99 |
| Sep 24, 2026 | $28.07 | $28.44 | $27.88 | $28.32 | +$0.26 | +0.93% | 486,472 | $28.23 | $27.88 $28.44 |
| Sep 23, 2026 | $28.00 | $28.23 | $27.74 | $28.06 | +$0.04 | +0.14% | 376,836 | $28.07 | $27.74 $28.23 |
| Sep 22, 2026 | $28.07 | $28.29 | $27.94 | $28.02 | +$0.06 | +0.21% | 278,843 | $28.08 | $27.94 $28.29 |
| Sep 21, 2026 | $28.39 | $28.57 | $27.92 | $27.96 | $-0.36 | -1.27% | 248,598 | $28.08 | $27.92 $28.57 |
| Sep 18, 2026 | $28.02 | $28.36 | $27.65 | $28.32 | +$0.11 | +0.39% | 628,793 | $28.26 | $27.65 $28.36 |
| Sep 17, 2026 | $28.52 | $28.76 | $28.17 | $28.21 | $-0.05 | -0.18% | 293,846 | $28.33 | $28.17 $28.76 |
| Sep 16, 2026 | $28.22 | $28.28 | $27.58 | $28.26 | $-0.02 | -0.07% | 555,223 | $28.02 | $27.58 $28.28 |
| Sep 15, 2026 | $27.96 | $28.36 | $27.93 | $28.28 | +$0.30 | +1.07% | 259,848 | $28.21 | $27.93 $28.36 |
| Sep 14, 2026 | $27.65 | $28.36 | $27.49 | $27.98 | +$0.38 | +1.38% | 457,020 | $27.99 | $27.49 $28.36 |
| Sep 11, 2026 | $28.10 | $28.22 | $27.46 | $27.60 | $-0.13 | -0.47% | 187,533 | $27.60 | $27.46 $28.22 |
| Sep 10, 2026 | $27.31 | $27.76 | $27.12 | $27.73 | +$0.40 | +1.46% | 301,693 | $27.58 | $27.12 $27.76 |
| Sep 9, 2026 | $27.48 | $27.57 | $27.23 | $27.33 | $-0.42 | -1.51% | 273,238 | $27.34 | $27.23 $27.57 |
| Sep 8, 2026 | $28.03 | $28.19 | $27.65 | $27.75 | $-0.43 | -1.53% | 214,190 | $27.81 | $27.65 $28.19 |
| Sep 4, 2026 | $27.58 | $28.26 | $27.58 | $28.18 | +$0.42 | +1.51% | 156,127 | $28.08 | $27.58 $28.26 |
| Sep 3, 2026 | $27.80 | $28.10 | $27.70 | $27.76 | +$0.06 | +0.22% | 171,998 | $27.82 | $27.70 $28.10 |
| Sep 2, 2026 | $26.98 | $27.77 | $26.98 | $27.70 | +$0.89 | +3.32% | 226,676 | $27.59 | $26.98 $27.77 |
| Sep 1, 2026 | $27.15 | $27.34 | $26.52 | $26.81 | $-0.48 | -1.76% | 216,524 | $26.84 | $26.52 $27.34 |
| Aug 31, 2026 | $27.46 | $27.52 | $27.15 | $27.29 | $-0.28 | -1.02% | 176,986 | $27.28 | $27.15 $27.52 |
| Aug 28, 2026 | $27.63 | $27.81 | $27.43 | $27.57 | $-0.05 | -0.18% | 189,301 | $27.58 | $27.43 $27.81 |
| Aug 27, 2026 | $27.43 | $27.69 | $27.01 | $27.62 | $-0.01 | -0.04% | 199,428 | $27.53 | $27.01 $27.69 |
| Aug 26, 2026 | $27.95 | $27.95 | $27.49 | $27.63 | $-0.05 | -0.18% | 173,467 | $27.62 | $27.49 $27.95 |
| Aug 25, 2026 | $28.08 | $28.18 | $27.68 | $27.68 | $-0.43 | -1.53% | 203,214 | $27.80 | $27.68 $28.18 |
| Aug 24, 2026 | $28.34 | $28.51 | $28.06 | $28.11 | $-0.13 | -0.46% | 247,079 | $28.18 | $28.06 $28.51 |
| Aug 21, 2026 | $28.07 | $28.30 | $27.72 | $28.24 | +$0.41 | +1.47% | 195,665 | $28.10 | $27.72 $28.30 |