Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
36.28
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

Eagle Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202537.1038.9436.0236.2836.28-2.37%20,310
Oct 28, 202537.6337.6337.0237.1637.16-0.51%5,069
Oct 27, 202537.3537.5337.0037.3537.35-0.08%12,940
Oct 24, 202537.2337.4537.0237.3837.380.92%9,406
Oct 23, 202537.2337.2536.8137.0437.04-0.51%4,666
Oct 22, 202536.9037.4136.6537.2337.231.36%12,385
Oct 21, 202536.7037.0036.3836.7336.730.05%10,413
Oct 20, 202536.6336.9336.5136.7136.710.82%7,672
Oct 17, 202535.3537.0635.3536.4136.412.42%9,646
Oct 16, 202537.1837.1835.3635.5535.55-4.38%8,686
Oct 15, 202536.8537.1836.7537.1837.180.81%6,236
Oct 14, 202536.8736.8836.5736.8836.881.24%6,330
Oct 13, 202536.0636.5035.6336.4336.431.22%8,670
Oct 10, 202537.0037.2335.9935.9935.99-2.86%7,666
Oct 9, 202537.0537.3436.9237.0537.05-0.30%4,747
Oct 8, 202537.3437.3437.0037.1637.16-0.11%13,310
Oct 7, 202537.5537.5537.1537.2037.20-0.32%7,080
Oct 6, 202537.2037.6937.1237.3237.320.40%15,248
Oct 3, 202538.0338.2737.1237.1737.17-0.11%6,639
Oct 2, 202537.4437.8336.6937.2137.21-0.61%13,867
Oct 1, 202537.8837.8837.0537.4437.44-1.03%7,952
Sep 30, 202538.5338.5337.6937.8337.83-0.99%7,881
Sep 29, 202539.2539.4538.1838.2138.21-2.00%11,781
Sep 26, 202539.4939.7238.7838.9938.99-1.27%15,923
Sep 25, 202539.7539.7539.4239.4939.49-0.25%10,114
Sep 24, 202539.8939.8939.5039.5939.59-0.28%48,801
Sep 23, 202539.3240.0339.0039.7039.701.02%73,252
Sep 22, 202539.3739.4539.1839.3039.30-0.18%65,258
Sep 19, 202539.4839.5338.0439.3739.37-0.58%75,663
Sep 18, 202537.5739.8637.5739.6039.606.17%53,760
Sep 17, 202536.9337.6036.9337.3037.301.50%42,394
Sep 16, 202536.9936.9936.5636.7536.75-0.03%6,915
Sep 15, 202537.0137.3436.7636.7636.76-0.62%5,876
Sep 12, 202537.2337.2336.8136.9936.99-0.46%8,310
Sep 11, 202537.1837.2237.1237.1637.160.76%7,538
Sep 10, 202537.2537.2536.8836.8836.88-0.59%5,224
Sep 9, 202537.4337.4337.0537.1037.10-0.35%5,520
Sep 8, 202537.3637.3936.9737.2337.23-0.19%10,079
Sep 5, 202536.9337.3336.8737.3037.301.00%9,123
Sep 4, 202536.5636.9936.5636.9336.931.04%6,433
Sep 3, 202536.7536.9636.4736.5536.55-5,660
Sep 2, 202537.0737.4036.5536.5536.55-2.35%13,484
Aug 29, 202536.7437.4336.7437.4337.432.38%12,860
Aug 28, 202536.7336.7336.4436.5636.56-0.03%5,455
Aug 27, 202536.7436.7436.5536.5736.570.14%8,579
Aug 26, 202536.3336.6936.3336.5236.520.88%10,553
Aug 25, 202536.3136.4536.0636.2036.200.24%9,286
Aug 22, 202535.1836.3835.0036.1236.123.32%29,722
Aug 21, 202534.9335.0134.7634.9634.96-0.16%8,017
Aug 20, 202535.0235.0534.8735.0135.010.29%5,524