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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 33.61 | 33.87 | 33.33 | 33.36 | 33.36 | -0.39% | 22,558 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.47 | 33.49 | 33.49 | -1.44% | 10,446 |
| Jul 23, 2025 | 33.89 | 34.00 | 33.77 | 33.98 | 33.98 | 0.27% | 19,108 |
| Jul 22, 2025 | 33.65 | 33.91 | 33.54 | 33.89 | 33.89 | 0.50% | 16,761 |
| Jul 21, 2025 | 33.62 | 33.73 | 33.48 | 33.72 | 33.72 | 0.54% | 14,875 |
| Jul 18, 2025 | 33.63 | 33.96 | 33.13 | 33.54 | 33.54 | 0.42% | 24,151 |
| Jul 17, 2025 | 32.47 | 33.61 | 32.47 | 33.40 | 33.40 | 1.12% | 24,078 |
| Jul 16, 2025 | 33.00 | 33.13 | 32.23 | 33.03 | 33.03 | 1.91% | 14,304 |
| Jul 15, 2025 | 33.14 | 33.58 | 32.40 | 32.41 | 32.41 | -2.82% | 14,226 |
| Jul 14, 2025 | 33.25 | 33.68 | 33.25 | 33.35 | 33.35 | - | 12,460 |
| Jul 11, 2025 | 33.03 | 33.36 | 32.91 | 33.35 | 33.35 | 0.66% | 13,645 |
| Jul 10, 2025 | 33.83 | 33.89 | 33.12 | 33.13 | 33.13 | -1.66% | 13,667 |
| Jul 9, 2025 | 33.58 | 33.69 | 33.02 | 33.69 | 33.69 | 0.81% | 8,366 |
| Jul 8, 2025 | 33.30 | 33.73 | 33.10 | 33.42 | 33.42 | 1.55% | 20,433 |
| Jul 7, 2025 | 33.22 | 33.44 | 32.80 | 32.91 | 32.91 | -0.75% | 14,881 |
| Jul 3, 2025 | 32.92 | 33.30 | 32.73 | 33.16 | 33.16 | 1.34% | 7,924 |
| Jul 2, 2025 | 32.36 | 32.89 | 32.18 | 32.72 | 32.72 | 1.36% | 24,588 |
| Jul 1, 2025 | 30.62 | 32.37 | 30.58 | 32.28 | 32.28 | 5.42% | 52,661 |
| Jun 30, 2025 | 31.13 | 31.19 | 30.55 | 30.62 | 30.62 | 0.62% | 31,393 |
| Jun 27, 2025 | 31.50 | 31.70 | 30.02 | 30.43 | 30.43 | -2.31% | 585,969 |
| Jun 26, 2025 | 29.88 | 31.15 | 29.40 | 31.15 | 31.15 | 4.74% | 39,022 |
| Jun 25, 2025 | 29.73 | 29.97 | 29.25 | 29.74 | 29.74 | 0.81% | 31,138 |
| Jun 24, 2025 | 29.45 | 30.20 | 29.20 | 29.50 | 29.50 | 1.72% | 62,058 |
| Jun 23, 2025 | 29.59 | 30.00 | 28.98 | 29.00 | 29.00 | -0.89% | 48,644 |
| Jun 20, 2025 | 30.23 | 30.23 | 28.70 | 29.26 | 29.26 | 0.55% | 65,822 |
| Jun 18, 2025 | 30.02 | 30.23 | 29.04 | 29.10 | 29.10 | -1.15% | 63,952 |
| Jun 17, 2025 | 30.41 | 30.43 | 29.44 | 29.44 | 29.44 | -1.21% | 42,605 |
| Jun 16, 2025 | 29.99 | 31.12 | 29.64 | 29.80 | 29.80 | - | 10,199 |
| Jun 13, 2025 | 30.55 | 30.55 | 29.80 | 29.80 | 29.80 | -1.23% | 7,967 |
| Jun 12, 2025 | 30.03 | 30.27 | 29.68 | 30.17 | 30.17 | 0.17% | 14,037 |
| Jun 11, 2025 | 30.15 | 30.63 | 29.95 | 30.12 | 30.12 | -0.23% | 20,003 |
| Jun 10, 2025 | 31.40 | 31.40 | 29.75 | 30.19 | 30.19 | 0.63% | 21,960 |
| Jun 9, 2025 | 30.84 | 31.00 | 29.88 | 30.00 | 30.00 | -1.83% | 11,520 |
| Jun 6, 2025 | 31.10 | 31.10 | 30.52 | 30.56 | 30.56 | -0.49% | 10,759 |
| Jun 5, 2025 | 30.90 | 31.10 | 30.64 | 30.71 | 30.71 | 0.36% | 8,751 |
| Jun 4, 2025 | 30.76 | 31.60 | 30.60 | 30.60 | 30.60 | -1.03% | 11,454 |
| Jun 3, 2025 | 31.35 | 31.50 | 30.92 | 30.92 | 30.92 | -0.26% | 10,900 |
| Jun 2, 2025 | 31.72 | 31.74 | 31.00 | 31.00 | 31.00 | -1.56% | 23,587 |
| May 30, 2025 | 32.01 | 32.01 | 31.45 | 31.49 | 31.49 | -0.79% | 12,443 |
| May 29, 2025 | 32.22 | 32.25 | 31.74 | 31.74 | 31.74 | -0.56% | 19,581 |
| May 28, 2025 | 32.24 | 32.25 | 31.90 | 31.92 | 31.92 | -0.81% | 11,318 |
| May 27, 2025 | 31.41 | 32.50 | 31.41 | 32.18 | 32.18 | 3.81% | 30,533 |
| May 23, 2025 | 31.00 | 31.75 | 31.00 | 31.00 | 31.00 | -0.26% | 16,015 |
| May 22, 2025 | 31.65 | 31.80 | 31.08 | 31.08 | 31.08 | -1.65% | 12,899 |
| May 21, 2025 | 32.00 | 32.15 | 31.60 | 31.60 | 31.60 | -1.31% | 10,444 |
| May 20, 2025 | 32.05 | 32.35 | 32.01 | 32.02 | 32.02 | -0.09% | 10,447 |
| May 19, 2025 | 32.15 | 32.25 | 31.91 | 32.05 | 32.05 | 0.31% | 10,370 |
| May 16, 2025 | 32.06 | 32.75 | 31.95 | 31.95 | 31.95 | -0.34% | 34,443 |
| May 15, 2025 | 31.98 | 32.25 | 31.98 | 32.06 | 32.06 | 0.91% | 10,122 |
| May 14, 2025 | 31.77 | 32.41 | 31.50 | 31.77 | 31.77 | 0.86% | 7,194 |