Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
32.55
-0.26 (-0.79%)
Mar 31, 2025, 3:19 PM EDT - Market open
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 32.90 | 32.90 | 32.65 | 32.67 | - | -0.43% | 7,945 |
| Mar 28, 2025 | 33.16 | 33.16 | 32.56 | 32.81 | 32.81 | -0.39% | 12,191 |
| Mar 27, 2025 | 33.17 | 33.46 | 32.75 | 32.94 | 32.94 | -0.18% | 22,526 |
| Mar 26, 2025 | 33.20 | 33.53 | 32.84 | 33.00 | 33.00 | -0.87% | 19,724 |
| Mar 25, 2025 | 32.95 | 33.46 | 32.85 | 33.29 | 33.29 | 1.34% | 63,515 |
| Mar 24, 2025 | 32.61 | 32.88 | 32.51 | 32.85 | 32.85 | 0.58% | 56,625 |
| Mar 21, 2025 | 32.50 | 33.16 | 32.38 | 32.66 | 32.66 | 0.18% | 319,290 |
| Mar 20, 2025 | 32.70 | 32.80 | 32.49 | 32.60 | 32.60 | -0.46% | 72,226 |
| Mar 19, 2025 | 32.70 | 33.25 | 32.38 | 32.75 | 32.75 | - | 72,528 |
| Mar 18, 2025 | 32.75 | 32.89 | 32.70 | 32.75 | 32.75 | -0.21% | 22,222 |
| Mar 17, 2025 | 32.69 | 33.14 | 32.60 | 32.82 | 32.82 | 0.71% | 44,050 |
| Mar 14, 2025 | 32.68 | 32.68 | 32.55 | 32.59 | 32.59 | 0.12% | 30,671 |
| Mar 13, 2025 | 32.45 | 33.02 | 32.45 | 32.55 | 32.55 | 0.37% | 50,445 |
| Mar 12, 2025 | 32.26 | 32.63 | 32.18 | 32.43 | 32.43 | 0.78% | 31,214 |
| Mar 11, 2025 | 32.35 | 32.50 | 29.91 | 32.18 | 32.18 | -0.68% | 40,168 |
| Mar 10, 2025 | 32.66 | 32.99 | 32.10 | 32.40 | 32.40 | 0.31% | 75,653 |
| Mar 7, 2025 | 32.50 | 32.63 | 32.30 | 32.30 | 32.30 | -0.28% | 4,804 |
| Mar 6, 2025 | 32.29 | 32.50 | 32.18 | 32.39 | 32.39 | -0.31% | 6,951 |
| Mar 5, 2025 | 32.33 | 32.80 | 32.08 | 32.49 | 32.49 | 0.28% | 9,975 |
| Mar 4, 2025 | 32.51 | 32.60 | 32.30 | 32.40 | 32.40 | -0.70% | 5,395 |
| Mar 3, 2025 | 32.69 | 32.70 | 32.50 | 32.63 | 32.63 | -0.21% | 5,544 |
| Feb 28, 2025 | 32.75 | 32.75 | 32.65 | 32.70 | 32.70 | 0.31% | 2,649 |
| Feb 27, 2025 | 32.70 | 32.70 | 32.59 | 32.60 | 32.60 | -0.52% | 4,001 |
| Feb 26, 2025 | 32.48 | 33.18 | 32.48 | 32.77 | 32.77 | 0.15% | 3,440 |
| Feb 25, 2025 | 32.69 | 32.76 | 32.65 | 32.72 | 32.72 | 0.12% | 4,929 |
| Feb 24, 2025 | 32.75 | 32.75 | 32.65 | 32.68 | 32.68 | -0.21% | 5,962 |
| Feb 21, 2025 | 32.75 | 32.81 | 32.74 | 32.75 | 32.75 | 0.03% | 4,238 |
| Feb 20, 2025 | 32.70 | 32.88 | 32.50 | 32.74 | 32.74 | 0.12% | 17,106 |
| Feb 19, 2025 | 32.87 | 32.87 | 32.60 | 32.70 | 32.70 | -0.76% | 4,547 |
| Feb 18, 2025 | 32.75 | 32.95 | 32.62 | 32.95 | 32.95 | 0.55% | 8,202 |
| Feb 14, 2025 | 32.90 | 32.95 | 32.06 | 32.77 | 32.77 | -0.40% | 13,271 |
| Feb 13, 2025 | 32.88 | 33.00 | 32.74 | 32.90 | 32.90 | 0.30% | 8,218 |
| Feb 12, 2025 | 32.88 | 32.88 | 32.48 | 32.80 | 32.80 | -0.46% | 4,297 |
| Feb 11, 2025 | 33.10 | 33.10 | 32.55 | 32.95 | 32.95 | -0.60% | 13,964 |
| Feb 10, 2025 | 33.16 | 33.40 | 33.02 | 33.15 | 33.15 | -2.21% | 7,483 |
| Feb 7, 2025 | 33.25 | 34.27 | 32.38 | 33.90 | 33.90 | -3.20% | 121,967 |
| Feb 6, 2025 | 35.02 | 35.03 | 35.02 | 35.02 | 35.02 | -0.03% | 725 |
| Feb 5, 2025 | 35.02 | 35.03 | 35.02 | 35.03 | 35.03 | 0.06% | 658 |
| Feb 4, 2025 | 36.14 | 36.14 | 35.01 | 35.01 | 35.01 | -3.42% | 278 |
| Feb 3, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | - |
| Jan 31, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | 27 |
| Jan 30, 2025 | 35.05 | 36.25 | 35.05 | 36.25 | 35.94 | 0.30% | 395 |
| Jan 29, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.83 | - | 80 |
| Jan 28, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.83 | - | 96 |
| Jan 27, 2025 | 34.92 | 36.14 | 34.92 | 36.14 | 35.83 | -0.03% | 660 |
| Jan 24, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.84 | - | 4 |
| Jan 23, 2025 | 35.51 | 36.15 | 35.50 | 36.15 | 35.84 | -0.03% | 1,185 |
| Jan 22, 2025 | 35.73 | 36.18 | 35.50 | 36.16 | 35.85 | -0.11% | 1,865 |
| Jan 21, 2025 | 35.51 | 36.20 | 35.51 | 36.20 | 35.89 | - | 390 |
| Jan 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | 6 |