Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
37.32
+0.15 (0.40%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 37.20 | 37.69 | 37.12 | 37.32 | 37.32 | 0.40% | 15,248 |
| Oct 3, 2025 | 38.03 | 38.27 | 37.12 | 37.17 | 37.17 | -0.11% | 6,639 |
| Oct 2, 2025 | 37.44 | 37.83 | 36.69 | 37.21 | 37.21 | -0.61% | 13,867 |
| Oct 1, 2025 | 37.88 | 37.88 | 37.05 | 37.44 | 37.44 | -1.03% | 7,952 |
| Sep 30, 2025 | 38.53 | 38.53 | 37.69 | 37.83 | 37.83 | -0.99% | 7,881 |
| Sep 29, 2025 | 39.25 | 39.45 | 38.18 | 38.21 | 38.21 | -2.00% | 11,781 |
| Sep 26, 2025 | 39.49 | 39.72 | 38.78 | 38.99 | 38.99 | -1.27% | 15,923 |
| Sep 25, 2025 | 39.75 | 39.75 | 39.42 | 39.49 | 39.49 | -0.25% | 10,114 |
| Sep 24, 2025 | 39.89 | 39.89 | 39.50 | 39.59 | 39.59 | -0.28% | 48,801 |
| Sep 23, 2025 | 39.32 | 40.03 | 39.00 | 39.70 | 39.70 | 1.02% | 73,252 |
| Sep 22, 2025 | 39.37 | 39.45 | 39.18 | 39.30 | 39.30 | -0.18% | 65,258 |
| Sep 19, 2025 | 39.48 | 39.53 | 38.04 | 39.37 | 39.37 | -0.58% | 75,663 |
| Sep 18, 2025 | 37.57 | 39.86 | 37.57 | 39.60 | 39.60 | 6.17% | 53,760 |
| Sep 17, 2025 | 36.93 | 37.60 | 36.93 | 37.30 | 37.30 | 1.50% | 42,394 |
| Sep 16, 2025 | 36.99 | 36.99 | 36.56 | 36.75 | 36.75 | -0.03% | 6,915 |
| Sep 15, 2025 | 37.01 | 37.34 | 36.76 | 36.76 | 36.76 | -0.62% | 5,876 |
| Sep 12, 2025 | 37.23 | 37.23 | 36.81 | 36.99 | 36.99 | -0.46% | 8,310 |
| Sep 11, 2025 | 37.18 | 37.22 | 37.12 | 37.16 | 37.16 | 0.76% | 7,538 |
| Sep 10, 2025 | 37.25 | 37.25 | 36.88 | 36.88 | 36.88 | -0.59% | 5,224 |
| Sep 9, 2025 | 37.43 | 37.43 | 37.05 | 37.10 | 37.10 | -0.35% | 5,520 |
| Sep 8, 2025 | 37.36 | 37.39 | 36.97 | 37.23 | 37.23 | -0.19% | 10,079 |
| Sep 5, 2025 | 36.93 | 37.33 | 36.87 | 37.30 | 37.30 | 1.00% | 9,123 |
| Sep 4, 2025 | 36.56 | 36.99 | 36.56 | 36.93 | 36.93 | 1.04% | 6,433 |
| Sep 3, 2025 | 36.75 | 36.96 | 36.47 | 36.55 | 36.55 | - | 5,660 |
| Sep 2, 2025 | 37.07 | 37.40 | 36.55 | 36.55 | 36.55 | -2.35% | 13,484 |
| Aug 29, 2025 | 36.74 | 37.43 | 36.74 | 37.43 | 37.43 | 2.38% | 12,860 |
| Aug 28, 2025 | 36.73 | 36.73 | 36.44 | 36.56 | 36.56 | -0.03% | 5,455 |
| Aug 27, 2025 | 36.74 | 36.74 | 36.55 | 36.57 | 36.57 | 0.14% | 8,579 |
| Aug 26, 2025 | 36.33 | 36.69 | 36.33 | 36.52 | 36.52 | 0.88% | 10,553 |
| Aug 25, 2025 | 36.31 | 36.45 | 36.06 | 36.20 | 36.20 | 0.24% | 9,286 |
| Aug 22, 2025 | 35.18 | 36.38 | 35.00 | 36.12 | 36.12 | 3.32% | 29,722 |
| Aug 21, 2025 | 34.93 | 35.01 | 34.76 | 34.96 | 34.96 | -0.16% | 8,017 |
| Aug 20, 2025 | 35.02 | 35.05 | 34.87 | 35.01 | 35.01 | 0.29% | 5,524 |
| Aug 19, 2025 | 35.18 | 35.18 | 34.91 | 34.91 | 34.91 | - | 7,435 |
| Aug 18, 2025 | 34.76 | 35.18 | 34.44 | 34.91 | 34.91 | 0.26% | 13,348 |
| Aug 15, 2025 | 34.95 | 35.43 | 34.65 | 34.82 | 34.82 | -0.26% | 19,620 |
| Aug 14, 2025 | 34.88 | 34.93 | 34.38 | 34.91 | 34.91 | 0.63% | 9,969 |
| Aug 13, 2025 | 33.69 | 34.74 | 33.65 | 34.69 | 34.69 | 3.40% | 26,040 |
| Aug 12, 2025 | 33.51 | 33.65 | 33.35 | 33.55 | 33.55 | 1.76% | 31,391 |
| Aug 11, 2025 | 33.10 | 33.57 | 32.92 | 32.97 | 32.97 | -0.36% | 13,769 |
| Aug 8, 2025 | 33.25 | 33.42 | 32.86 | 33.09 | 33.09 | 0.27% | 18,753 |
| Aug 7, 2025 | 32.96 | 33.62 | 32.85 | 33.00 | 33.00 | - | 10,492 |
| Aug 6, 2025 | 33.13 | 33.65 | 32.96 | 33.00 | 33.00 | -0.57% | 10,647 |
| Aug 5, 2025 | 32.97 | 33.19 | 32.94 | 33.19 | 33.19 | 0.21% | 11,499 |
| Aug 4, 2025 | 33.00 | 33.12 | 32.65 | 33.12 | 33.12 | 0.30% | 11,548 |
| Aug 1, 2025 | 32.75 | 33.21 | 32.65 | 33.02 | 32.71 | 0.03% | 22,116 |
| Jul 31, 2025 | 33.00 | 33.34 | 32.90 | 33.01 | 32.70 | -0.42% | 11,695 |
| Jul 30, 2025 | 33.44 | 33.65 | 33.00 | 33.15 | 32.84 | -0.57% | 15,862 |
| Jul 29, 2025 | 33.84 | 33.84 | 33.34 | 33.34 | 33.03 | -0.48% | 9,772 |
| Jul 28, 2025 | 33.59 | 33.68 | 33.34 | 33.50 | 33.19 | 0.42% | 6,406 |