Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
32.40
-0.06 (-0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.46 | 32.50 | 32.08 | 32.40 | 32.40 | -0.18% | 8,786 |
| Apr 24, 2025 | 31.35 | 32.74 | 31.35 | 32.46 | 32.46 | 0.65% | 15,779 |
| Apr 23, 2025 | 32.02 | 32.60 | 31.99 | 32.25 | 32.25 | 1.77% | 20,298 |
| Apr 22, 2025 | 31.47 | 31.99 | 31.18 | 31.69 | 31.69 | 1.73% | 55,085 |
| Apr 21, 2025 | 31.20 | 31.67 | 30.81 | 31.15 | 31.15 | -0.16% | 20,381 |
| Apr 17, 2025 | 31.63 | 31.63 | 31.04 | 31.20 | 31.20 | 0.65% | 26,123 |
| Apr 16, 2025 | 31.08 | 31.20 | 30.19 | 31.00 | 31.00 | -0.32% | 21,058 |
| Apr 15, 2025 | 30.95 | 31.25 | 30.92 | 31.10 | 31.10 | 1.09% | 19,871 |
| Apr 14, 2025 | 30.78 | 31.00 | 30.55 | 30.77 | 30.77 | 0.64% | 28,322 |
| Apr 11, 2025 | 30.58 | 30.69 | 30.20 | 30.57 | 30.57 | 0.72% | 32,159 |
| Apr 10, 2025 | 31.75 | 31.75 | 30.23 | 30.35 | 30.35 | -5.86% | 11,166 |
| Apr 9, 2025 | 29.63 | 32.38 | 28.83 | 32.24 | 32.24 | 8.59% | 41,421 |
| Apr 8, 2025 | 31.50 | 31.95 | 29.37 | 29.69 | 29.69 | -4.44% | 32,344 |
| Apr 7, 2025 | 31.51 | 31.87 | 31.03 | 31.07 | 31.07 | -1.37% | 20,856 |
| Apr 4, 2025 | 31.50 | 33.00 | 31.12 | 31.50 | 31.50 | -0.79% | 28,795 |
| Apr 3, 2025 | 32.84 | 32.84 | 31.55 | 31.75 | 31.75 | -3.50% | 21,963 |
| Apr 2, 2025 | 32.53 | 33.20 | 32.52 | 32.90 | 32.90 | 0.61% | 30,927 |
| Apr 1, 2025 | 32.89 | 32.92 | 32.61 | 32.70 | 32.70 | -0.27% | 18,137 |
| Mar 31, 2025 | 32.89 | 32.89 | 31.87 | 32.79 | 32.79 | -0.06% | 16,919 |
| Mar 28, 2025 | 33.16 | 33.16 | 32.56 | 32.81 | 32.81 | -0.39% | 12,191 |
| Mar 27, 2025 | 33.17 | 33.46 | 32.75 | 32.94 | 32.94 | -0.18% | 22,526 |
| Mar 26, 2025 | 33.20 | 33.53 | 32.84 | 33.00 | 33.00 | -0.87% | 19,724 |
| Mar 25, 2025 | 32.95 | 33.46 | 32.85 | 33.29 | 33.29 | 1.34% | 63,515 |
| Mar 24, 2025 | 32.61 | 32.88 | 32.51 | 32.85 | 32.85 | 0.58% | 56,625 |
| Mar 21, 2025 | 32.50 | 33.16 | 32.38 | 32.66 | 32.66 | 0.18% | 319,290 |
| Mar 20, 2025 | 32.70 | 32.80 | 32.49 | 32.60 | 32.60 | -0.46% | 72,226 |
| Mar 19, 2025 | 32.70 | 33.25 | 32.38 | 32.75 | 32.75 | - | 72,528 |
| Mar 18, 2025 | 32.75 | 32.89 | 32.70 | 32.75 | 32.75 | -0.21% | 22,222 |
| Mar 17, 2025 | 32.69 | 33.14 | 32.60 | 32.82 | 32.82 | 0.71% | 44,050 |
| Mar 14, 2025 | 32.68 | 32.68 | 32.55 | 32.59 | 32.59 | 0.12% | 30,671 |
| Mar 13, 2025 | 32.45 | 33.02 | 32.45 | 32.55 | 32.55 | 0.37% | 50,445 |
| Mar 12, 2025 | 32.26 | 32.63 | 32.18 | 32.43 | 32.43 | 0.78% | 31,214 |
| Mar 11, 2025 | 32.35 | 32.50 | 29.91 | 32.18 | 32.18 | -0.68% | 40,168 |
| Mar 10, 2025 | 32.66 | 32.99 | 32.10 | 32.40 | 32.40 | 0.31% | 75,653 |
| Mar 7, 2025 | 32.50 | 32.63 | 32.30 | 32.30 | 32.30 | -0.28% | 4,804 |
| Mar 6, 2025 | 32.29 | 32.50 | 32.18 | 32.39 | 32.39 | -0.31% | 6,951 |
| Mar 5, 2025 | 32.33 | 32.80 | 32.08 | 32.49 | 32.49 | 0.28% | 9,975 |
| Mar 4, 2025 | 32.51 | 32.60 | 32.30 | 32.40 | 32.40 | -0.70% | 5,395 |
| Mar 3, 2025 | 32.69 | 32.70 | 32.50 | 32.63 | 32.63 | -0.21% | 5,544 |
| Feb 28, 2025 | 32.75 | 32.75 | 32.65 | 32.70 | 32.70 | 0.31% | 2,649 |
| Feb 27, 2025 | 32.70 | 32.70 | 32.59 | 32.60 | 32.60 | -0.52% | 4,001 |
| Feb 26, 2025 | 32.48 | 33.18 | 32.48 | 32.77 | 32.77 | 0.15% | 3,440 |
| Feb 25, 2025 | 32.69 | 32.76 | 32.65 | 32.72 | 32.72 | 0.12% | 4,929 |
| Feb 24, 2025 | 32.75 | 32.75 | 32.65 | 32.68 | 32.68 | -0.21% | 5,962 |
| 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 |