|
Market Closed -
Nasdaq
16:00:00 2026-10-08 EDT
|
5-day change | 1st Jan Change | ||
| 28.30 USD | +0.96% |
|
+0.32% | +32.12% |
| 10-07 | Hovde Group Initiates Eagle Bancorp at Outperform With $37 Price Target | MT |
| 09-16 | Eagle Bancorp, Inc. Expands Commercial Banking Business into Baltimore | CI |
Stock exchange
Quotes 5-day view: Eagle Bancorp, Inc.
Delayed Quote Nasdaq
| 2026-10-02 | 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | |
|---|---|---|---|---|---|
| Last | US$28.38 | US$28.32 | US$28.24 | US$28.03 | US$28.30 |
| Volume | 208,240 | 262,311 | 187,401 | 332,964 | 431,777 |
| Change | +0.60% | -0.21% | -0.28% | -0.74% | +0.96% |
| Opening | US$28.56 | US$28.38 | US$28.45 | US$28.05 | US$27.93 |
| High | US$28.96 | US$28.47 | US$28.48 | US$28.28 | US$28.59 |
| Low | US$28.25 | US$27.93 | US$28.20 | US$27.78 | US$27.86 |
Performance
| 1 day | +0.96% | ||
| 1 week | +0.32% | ||
| Current month | +1.84% | ||
| 1 month | +1.98% | ||
| 3 months | +8.06% | ||
| 6 months | +6.03% | ||
| Current year | +32.12% | ||
| 1 year | +35.02% | ||
| 3 years | +43.73% | ||
| 5 years | -52.13% | ||
| 10 years | -42.67% |
Volumes
marketsDaily volume
431,777
Estimated daily volume
431,777
Avg. Volume 20 sessions
340,765
Daily volume ratio
1.27
Avg. Volume 20 sessions USD
9,643,649.5
Record volume 1
6,263,549
Record volume 2
4,884,599
Record volume 3
3,576,664
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
862,696,435
Net sales (USD)
269,887,000
Number of employees
475
Sales / Employee (USD)
568,183
Free-Float
91.83%
Free-Float capitalization (USD)
792,191,485
Average Daily Capital Traded
1.12%
Indicators
Moving average 5 days
28.25
Moving average 20 days
28.13
Moving average 50 days
28.01
Moving average 100 days
27.68
Price spread / (MMA5)
-0.16%
Price spread / (MMA20)
-0.59%
Price spread / (MMA50)
-1.04%
Price spread / (MMA100)
-2.19%
STIM
RSI 9 days
46.94
RSI 14 days
49.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.96% | +0.32% | +35.02% | +43.73% | 863M | |
| +0.56% | -0.53% | +9.01% | +128.41% | 881B | |
| +1.72% | +0.74% | +32.92% | +104.08% | 418B | |
| +0.17% | -0.22% | +7.56% | +105.64% | 375B | |
| +0.73% | +0.39% | +25.92% | +122.85% | 360B | |
| +0.88% | +2.09% | +33.81% | +123.23% | 331B | |
| -1.95% | -3.92% | +29.51% | +110.88% | 312B | |
| +1.66% | +3.46% | +46.18% | +124.36% | 307B | |
| -0.71% | -2.52% | +33.76% | +135.74% | 263B | |
| -0.91% | -2.09% | +47.03% | +175.40% | 249B | |
| Average | +0.12% | -1.40% | +30.07% | +117.43% | 349.71B | |
| Weighted average by Cap. | -0.06% | -1.34% | +25.47% | +123.96% |
Historical Quotes: Eagle Bancorp, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
46a483c6b36d888fb0.UfU6Ds5AHb0HbancDidIaZJOlQjWS25g2s5vjZuMAsg.Jpl1QYkzfIlkMpGrXE08GMEbzEq3Lz5Vm5wl--zidfxijGUjojlTj38o-A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 28.30 | 158,528 | 326,682 |
| 15:59:55 | 28.30 | 100 | 168,154 |
| 15:59:55 | 28.32 | 200 | 168,054 |
| 15:59:53 | 28.32 | 128 | 167,854 |
| 15:59:53 | 28.32 | 100 | 167,726 |
| 15:59:52 | 28.32 | 141 | 167,626 |
| 15:59:50 | 28.31 | 500 | 167,485 |
| 15:59:50 | 28.32 | 120 | 166,985 |
| 15:59:49 | 28.32 | 100 | 166,865 |
| 15:59:46 | 28.32 | 167 | 166,765 |
Price Extremes
| 1 week | 27.78 |  | 28.59 |
| 1 month | 27.01 | | 28.99 |
| Current year | 20.61 | | 29.29 |
| 1 year | 15.03 | | 29.29 |
| 3 years | 15.03 | | 31.97 |
| 5 years | 15.03 | | 63.84 |
| 10 years | 15.03 | | 69.8 |
Monthly variations
Annual variations
| 2026 | +32.12% | ||
| 2025 | -17.71% | ||
| 2024 | -13.64% | ||
| 2023 | -31.61% | ||
| 2022 | -24.46% | ||
| 2021 | +41.26% | ||
| 2020 | -15.07% | ||
| 2019 | -0.16% | ||
| 2018 | -15.87% | ||
| 2017 | -5.00% | ||
| 2016 | +20.76% | ||
| 2015 | +42.09% | ||
| 2014 | +15.96% | ||
| 2013 | +68.72% | ||
| 2012 | +37.35% | ||
| 2011 | +0.76% | ||
| 2010 | +37.82% | ||
| 2009 | +82.09% | ||
| 2008 | -47.73% | ||
| 2007 | -30.46% | ||
| 2006 | -2.29% | ||
| 2005 | +46.80% | ||
| 2004 | +16.02% | ||
| 2003 | +29.36% | ||
| 2002 | +33.27% | ||
| 2001 | +79.37% | ||
| 2000 | +5.26% | ||
| 1999 | -7.88% | ||
| 1998 | 0.00% |
- Stock Market
- Stocks
- EGBN Stock
- Quotes Eagle Bancorp, Inc.
Select your edition
All financial news and data tailored to specific country editions
