Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.96	40.78	39.53	39.76	39.76	-0.58%	12,324
Jan 15, 2026	39.75	41.00	39.72	39.99	39.99	0.91%	19,144
Jan 14, 2026	39.80	40.50	39.60	39.63	39.63	-0.18%	17,387
Jan 13, 2026	39.66	40.43	39.52	39.70	39.70	0.74%	16,993
Jan 12, 2026	39.39	39.70	39.33	39.41	39.41	-0.23%	8,162
Jan 9, 2026	39.94	39.94	39.47	39.50	39.50	-0.83%	16,650
Jan 8, 2026	39.09	39.90	39.00	39.83	39.83	2.10%	11,341
Jan 7, 2026	38.83	39.23	38.60	39.01	39.01	-0.26%	7,746
Jan 6, 2026	38.76	39.66	38.76	39.11	39.11	-0.61%	14,322
Jan 5, 2026	39.71	39.84	39.17	39.35	39.35	-0.23%	29,820
Jan 2, 2026	40.10	40.15	39.31	39.44	39.44	-0.89%	11,932
Dec 31, 2025	40.00	40.26	39.66	39.80	39.80	0.21%	7,915
Dec 30, 2025	40.24	40.28	39.54	39.71	39.71	-0.65%	9,815
Dec 29, 2025	40.30	40.77	39.97	39.97	39.97	-0.89%	20,439
Dec 26, 2025	39.80	40.33	39.80	40.33	40.33	1.00%	9,081
Dec 24, 2025	40.43	40.48	39.71	39.93	39.93	0.13%	6,499
Dec 23, 2025	40.10	40.45	39.77	39.88	39.88	-0.67%	14,577
Dec 22, 2025	40.53	40.93	40.00	40.15	40.15	-1.47%	19,131
Dec 19, 2025	40.92	41.12	40.19	40.75	40.75	-0.54%	33,439
Dec 18, 2025	40.75	40.99	40.75	40.97	40.97	2.04%	7,098
Dec 17, 2025	39.75	40.15	39.73	40.15	40.15	1.01%	19,187
Dec 16, 2025	39.75	40.24	39.70	39.75	39.75	-	17,033
Dec 15, 2025	40.00	40.71	39.54	39.75	39.75	0.28%	18,797
Dec 12, 2025	39.73	39.96	39.51	39.64	39.64	-0.28%	10,099
Dec 11, 2025	39.85	40.38	39.60	39.75	39.75	-0.28%	20,482
Dec 10, 2025	38.50	39.98	38.41	39.86	39.86	3.53%	52,472
Dec 9, 2025	38.81	38.85	38.34	38.50	38.50	1.02%	10,405
Dec 8, 2025	38.24	38.78	38.10	38.11	38.11	-0.21%	15,884
Dec 5, 2025	38.37	38.37	37.76	38.19	38.19	0.42%	10,268
Dec 4, 2025	38.23	38.46	37.82	38.03	38.03	-0.55%	17,046
Dec 3, 2025	37.50	38.91	37.50	38.24	38.24	2.36%	20,043
Dec 2, 2025	37.90	37.93	37.27	37.36	37.36	-1.53%	14,306
Dec 1, 2025	37.30	38.57	37.30	37.94	37.94	0.98%	12,146
Nov 28, 2025	37.25	37.96	37.25	37.57	37.57	0.83%	4,557
Nov 26, 2025	36.98	37.26	36.70	37.26	37.26	0.70%	11,404
Nov 25, 2025	37.02	37.02	36.50	37.00	37.00	3.64%	12,652
Nov 24, 2025	36.00	36.00	35.70	35.70	35.70	-0.83%	5,130
Nov 21, 2025	34.63	36.00	34.63	36.00	36.00	3.69%	15,143
Nov 20, 2025	35.00	35.25	34.72	34.72	34.72	-	8,842
Nov 19, 2025	35.00	35.00	34.55	34.72	34.72	-0.43%	5,952
Nov 18, 2025	35.25	35.25	34.73	34.87	34.87	-	5,411
Nov 17, 2025	35.35	35.72	34.87	34.87	34.87	-3.41%	5,886
Nov 14, 2025	36.19	36.19	35.62	36.10	36.10	0.28%	14,145
Nov 13, 2025	36.19	36.49	35.66	36.00	36.00	-0.33%	16,871
Nov 12, 2025	35.80	36.19	35.80	36.12	36.12	0.47%	8,856
Nov 11, 2025	35.79	36.00	35.79	35.95	35.95	0.06%	2,461
Nov 10, 2025	35.91	35.95	35.91	35.93	35.93	1.13%	1,802
Nov 7, 2025	36.00	36.00	35.53	35.53	35.53	0.20%	3,631
Nov 6, 2025	35.76	35.99	35.43	35.46	35.46	-1.31%	9,218
Nov 5, 2025	35.99	36.00	35.54	35.93	35.93	0.98%	12,590