Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
33.75
+0.26 (0.78%)
At close: Jul 25, 2025, 4:00 PM
33.36
-0.39 (-1.16%)
After-hours: Jul 25, 2025, 4:00 PM EDT

Eagle Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202533.6133.8733.3333.3633.36-0.39%22,558
Jul 24, 202534.0034.0033.4733.4933.49-1.44%10,446
Jul 23, 202533.8934.0033.7733.9833.980.27%19,108
Jul 22, 202533.6533.9133.5433.8933.890.50%16,761
Jul 21, 202533.6233.7333.4833.7233.720.54%14,875
Jul 18, 202533.6333.9633.1333.5433.540.42%24,151
Jul 17, 202532.4733.6132.4733.4033.401.12%24,078
Jul 16, 202533.0033.1332.2333.0333.031.91%14,304
Jul 15, 202533.1433.5832.4032.4132.41-2.82%14,226
Jul 14, 202533.2533.6833.2533.3533.35-12,460
Jul 11, 202533.0333.3632.9133.3533.350.66%13,645
Jul 10, 202533.8333.8933.1233.1333.13-1.66%13,667
Jul 9, 202533.5833.6933.0233.6933.690.81%8,366
Jul 8, 202533.3033.7333.1033.4233.421.55%20,433
Jul 7, 202533.2233.4432.8032.9132.91-0.75%14,881
Jul 3, 202532.9233.3032.7333.1633.161.34%7,924
Jul 2, 202532.3632.8932.1832.7232.721.36%24,588
Jul 1, 202530.6232.3730.5832.2832.285.42%52,661
Jun 30, 202531.1331.1930.5530.6230.620.62%31,393
Jun 27, 202531.5031.7030.0230.4330.43-2.31%585,969
Jun 26, 202529.8831.1529.4031.1531.154.74%39,022
Jun 25, 202529.7329.9729.2529.7429.740.81%31,138
Jun 24, 202529.4530.2029.2029.5029.501.72%62,058
Jun 23, 202529.5930.0028.9829.0029.00-0.89%48,644
Jun 20, 202530.2330.2328.7029.2629.260.55%65,822
Jun 18, 202530.0230.2329.0429.1029.10-1.15%63,952
Jun 17, 202530.4130.4329.4429.4429.44-1.21%42,605
Jun 16, 202529.9931.1229.6429.8029.80-10,199
Jun 13, 202530.5530.5529.8029.8029.80-1.23%7,967
Jun 12, 202530.0330.2729.6830.1730.170.17%14,037
Jun 11, 202530.1530.6329.9530.1230.12-0.23%20,003
Jun 10, 202531.4031.4029.7530.1930.190.63%21,960
Jun 9, 202530.8431.0029.8830.0030.00-1.83%11,520
Jun 6, 202531.1031.1030.5230.5630.56-0.49%10,759
Jun 5, 202530.9031.1030.6430.7130.710.36%8,751
Jun 4, 202530.7631.6030.6030.6030.60-1.03%11,454
Jun 3, 202531.3531.5030.9230.9230.92-0.26%10,900
Jun 2, 202531.7231.7431.0031.0031.00-1.56%23,587
May 30, 202532.0132.0131.4531.4931.49-0.79%12,443
May 29, 202532.2232.2531.7431.7431.74-0.56%19,581
May 28, 202532.2432.2531.9031.9231.92-0.81%11,318
May 27, 202531.4132.5031.4132.1832.183.81%30,533
May 23, 202531.0031.7531.0031.0031.00-0.26%16,015
May 22, 202531.6531.8031.0831.0831.08-1.65%12,899
May 21, 202532.0032.1531.6031.6031.60-1.31%10,444
May 20, 202532.0532.3532.0132.0232.02-0.09%10,447
May 19, 202532.1532.2531.9132.0532.050.31%10,370
May 16, 202532.0632.7531.9531.9531.95-0.34%34,443
May 15, 202531.9832.2531.9832.0632.060.91%10,122
May 14, 202531.7732.4131.5031.7731.770.86%7,194