Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.50	36.50	34.71	34.72	34.72	-5.61%	9,818
Feb 26, 2026	37.75	38.01	36.58	36.78	36.78	-1.10%	15,775
Feb 25, 2026	38.00	38.00	37.15	37.19	37.19	0.03%	6,692
Feb 24, 2026	37.29	37.29	36.70	37.18	37.18	-0.32%	9,665
Feb 23, 2026	38.65	38.65	37.07	37.30	37.30	-3.41%	18,251
Feb 20, 2026	38.34	38.75	38.23	38.62	38.62	0.53%	19,597
Feb 19, 2026	38.77	38.77	38.06	38.41	38.41	-0.93%	16,553
Feb 18, 2026	39.30	39.74	38.54	38.77	38.77	-0.89%	15,292
Feb 17, 2026	39.01	39.25	38.84	39.12	39.12	0.77%	12,739
Feb 13, 2026	38.48	39.06	38.37	38.82	38.82	0.86%	18,947
Feb 12, 2026	38.91	38.91	37.74	38.49	38.49	-0.13%	10,291
Feb 11, 2026	39.13	39.13	38.54	38.54	38.54	-0.93%	6,847
Feb 10, 2026	39.15	39.18	38.71	38.90	38.90	-0.26%	10,407
Feb 9, 2026	38.80	39.29	38.80	39.00	39.00	-0.23%	11,495
Feb 6, 2026	39.43	39.44	39.05	39.09	39.09	-0.18%	15,273
Feb 5, 2026	39.26	39.35	39.00	39.16	39.16	-0.23%	13,893
Feb 4, 2026	38.97	39.62	38.89	39.25	39.25	1.37%	17,350
Feb 3, 2026	38.31	39.27	38.15	38.72	38.72	1.31%	21,772
Feb 2, 2026	38.10	39.37	38.10	38.22	38.22	-0.23%	24,446
Jan 30, 2026	38.03	39.04	37.99	38.31	38.00	0.41%	18,192
Jan 29, 2026	38.94	39.02	37.93	38.16	37.85	-1.66%	12,648
Jan 28, 2026	39.96	39.96	37.93	38.80	38.49	-2.14%	21,811
Jan 27, 2026	39.75	40.18	39.63	39.65	39.33	-0.63%	13,715
Jan 26, 2026	40.18	40.18	39.89	39.90	39.58	-0.32%	10,302
Jan 23, 2026	40.69	40.99	39.91	40.03	39.71	-1.31%	14,837
Jan 22, 2026	40.37	40.71	40.37	40.56	40.23	0.97%	12,993
Jan 21, 2026	39.87	40.83	39.87	40.17	39.84	2.06%	29,326
Jan 20, 2026	39.67	40.00	38.79	39.36	39.04	-1.01%	8,882
Jan 16, 2026	39.96	40.78	39.53	39.76	39.44	-0.58%	12,345
Jan 15, 2026	39.75	41.00	39.72	39.99	39.67	0.91%	19,144
Jan 14, 2026	39.80	40.50	39.60	39.63	39.31	-0.18%	17,387
Jan 13, 2026	39.66	40.43	39.52	39.70	39.38	0.74%	16,993
Jan 12, 2026	39.39	39.70	39.33	39.41	39.09	-0.23%	8,162
Jan 9, 2026	39.94	39.94	39.47	39.50	39.18	-0.83%	16,652
Jan 8, 2026	39.09	39.90	39.00	39.83	39.51	2.10%	11,343
Jan 7, 2026	38.83	39.23	38.60	39.01	38.69	-0.26%	7,746
Jan 6, 2026	38.76	39.66	38.76	39.11	38.79	-0.61%	14,322
Jan 5, 2026	39.71	39.84	39.17	39.35	39.03	-0.23%	29,832
Jan 2, 2026	40.10	40.15	39.31	39.44	39.12	-0.89%	11,932
Dec 31, 2025	40.00	40.26	39.66	39.80	39.47	0.21%	7,915
Dec 30, 2025	40.24	40.28	39.54	39.71	39.39	-0.65%	9,815
Dec 29, 2025	40.30	40.77	39.97	39.97	39.65	-0.89%	20,441
Dec 26, 2025	39.80	40.33	39.80	40.33	40.00	1.00%	9,081
Dec 24, 2025	40.43	40.48	39.71	39.93	39.61	0.13%	6,499
Dec 23, 2025	40.10	40.45	39.77	39.88	39.56	-0.67%	14,577
Dec 22, 2025	40.53	40.93	40.00	40.15	39.83	-1.47%	19,131
Dec 19, 2025	40.92	41.12	40.19	40.75	40.42	-0.54%	33,439
Dec 18, 2025	40.75	40.99	40.75	40.97	40.64	2.04%	7,219
Dec 17, 2025	39.75	40.15	39.73	40.15	39.83	1.01%	19,187
Dec 16, 2025	39.75	40.24	39.70	39.75	39.43	-	17,033