Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
32.75
+0.01 (0.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | - |
| Jan 15, 2025 | 35.21 | 36.20 | 35.21 | 36.20 | 35.89 | - | 1,262 |
| Jan 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | 12 |
| Jan 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | 90 |
| Jan 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | - |
| Jan 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | - | 2 |
| Jan 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | -0.14% | 100 |
| Jan 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.94 | - | 298 |
| Jan 3, 2025 | 36.00 | 36.25 | 36.00 | 36.25 | 35.94 | -0.41% | 1,750 |
| Jan 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | - | - |
| Dec 31, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | - | 467 |
| Dec 30, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | - | - |
| Dec 27, 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.09 | - | 700 |
| Dec 26, 2024 | 36.25 | 36.40 | 36.25 | 36.40 | 36.09 | - | 3,555 |
| Dec 24, 2024 | 35.04 | 36.40 | 35.04 | 36.40 | 36.09 | -0.11% | 826 |
| Dec 23, 2024 | 36.06 | 36.44 | 35.99 | 36.44 | 36.13 | -0.14% | 1,365 |
| Dec 20, 2024 | 35.26 | 36.93 | 35.26 | 36.49 | 36.18 | 1.39% | 10,108 |
| Dec 19, 2024 | 34.91 | 35.99 | 34.91 | 35.99 | 35.69 | -0.25% | 1,510 |
| Dec 18, 2024 | 34.91 | 36.09 | 34.91 | 36.08 | 35.77 | 0.08% | 4,530 |
| Dec 17, 2024 | 35.00 | 36.05 | 34.99 | 36.05 | 35.74 | 1.26% | 3,707 |
| Dec 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | - | 62 |
| Dec 13, 2024 | 35.00 | 35.60 | 34.97 | 35.60 | 35.30 | -0.11% | 4,100 |
| Dec 12, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.34 | - | - |
| Dec 11, 2024 | 35.01 | 35.64 | 35.01 | 35.64 | 35.34 | -0.03% | 550 |
| Dec 10, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.35 | - | - |
| Dec 9, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.35 | - | 132 |
| Dec 6, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.35 | -0.11% | 222 |
| Dec 5, 2024 | 35.65 | 35.69 | 35.65 | 35.69 | 35.39 | -0.03% | 822 |
| Dec 4, 2024 | 35.60 | 35.70 | 35.60 | 35.70 | 35.40 | - | 479 |
| Dec 3, 2024 | 35.30 | 35.70 | 35.30 | 35.70 | 35.40 | -0.28% | 1,225 |
| Dec 2, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.50 | 0.85% | 3,726 |
| Nov 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - | - |
| Nov 27, 2024 | 34.26 | 35.50 | 34.20 | 35.50 | 35.20 | 2.60% | 2,961 |
| Nov 26, 2024 | 34.27 | 34.60 | 34.27 | 34.60 | 34.31 | -0.29% | 734 |
| Nov 25, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.41 | - | - |
| Nov 22, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.41 | - | 20 |
| Nov 21, 2024 | 34.50 | 34.70 | 34.50 | 34.70 | 34.41 | - | 737 |
| Nov 20, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.41 | 0.14% | 100 |
| Nov 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.36 | - | 16 |
| Nov 18, 2024 | 34.50 | 34.65 | 34.50 | 34.65 | 34.36 | 0.14% | 2,543 |
| Nov 15, 2024 | 33.50 | 34.64 | 33.50 | 34.60 | 34.31 | 3.13% | 6,421 |
| Nov 14, 2024 | 33.83 | 33.83 | 33.55 | 33.55 | 33.27 | -0.94% | 1,492 |
| Nov 13, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.58 | - | - |
| Nov 12, 2024 | 33.50 | 33.87 | 33.07 | 33.87 | 33.58 | -0.29% | 1,450 |
| Nov 11, 2024 | 33.50 | 33.97 | 33.50 | 33.97 | 33.68 | 2.32% | 910 |
| Nov 8, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | - | 20 |
| Nov 7, 2024 | 33.10 | 33.20 | 32.90 | 33.20 | 32.61 | -0.90% | 5,699 |
| Nov 6, 2024 | 32.74 | 33.50 | 32.74 | 33.50 | 32.91 | 2.32% | 12,056 |
| Nov 5, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.16 | - | - |
| Nov 4, 2024 | 32.50 | 32.74 | 32.20 | 32.74 | 32.16 | - | 1,035 |
| Nov 1, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.16 | - | 7 |
| Oct 31, 2024 | 32.50 | 32.74 | 31.76 | 32.74 | 32.16 | -0.79% | 600 |
| Oct 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.42 | - | - |
| Oct 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.42 | - | - |
| Oct 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.42 | - | - |
| Oct 25, 2024 | 32.35 | 33.00 | 32.35 | 33.00 | 32.42 | 2.01% | 9,160 |
| Oct 24, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.78 | 1.09% | 200 |
| Oct 23, 2024 | 31.65 | 32.00 | 31.65 | 32.00 | 31.44 | - | 381 |
| Oct 22, 2024 | 32.00 | 32.00 | 31.71 | 32.00 | 31.44 | - | 1,000 |
| Oct 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.44 | - | 132 |
| Oct 18, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.44 | 0.16% | 119 |
| Oct 17, 2024 | 31.71 | 32.28 | 31.70 | 31.95 | 31.39 | - | 2,140 |
| Oct 16, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.39 | - | - |
| Oct 15, 2024 | 31.78 | 31.95 | 31.70 | 31.95 | 31.39 | -0.13% | 2,397 |
| Oct 14, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.43 | - | - |
| Oct 11, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.43 | - | - |
| Oct 10, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.43 | - | - |
| Oct 9, 2024 | 32.00 | 32.00 | 31.78 | 31.99 | 31.43 | -0.03% | 800 |
| Oct 8, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.44 | - | - |
| Oct 7, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.44 | - | - |
| Oct 4, 2024 | 32.00 | 32.38 | 31.80 | 32.00 | 31.44 | - | 803 |
| Oct 3, 2024 | 32.01 | 32.39 | 32.00 | 32.00 | 31.44 | -1.20% | 2,868 |
| Oct 2, 2024 | 32.01 | 32.39 | 32.01 | 32.39 | 31.82 | - | 1,378 |
| Oct 1, 2024 | 32.41 | 32.49 | 31.78 | 32.39 | 31.82 | -0.03% | 6,036 |
| Sep 30, 2024 | 32.06 | 32.49 | 32.06 | 32.40 | 31.83 | -0.28% | 2,730 |
| Sep 27, 2024 | 32.35 | 32.70 | 32.00 | 32.49 | 31.92 | -0.64% | 5,400 |