Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
39.97
-0.36 (-0.89%)
Dec 29, 2025, 4:00 PM EST - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 40.30 | 40.77 | 39.97 | 39.97 | 39.97 | -0.89% | 20,439 |
| Dec 26, 2025 | 39.80 | 40.33 | 39.80 | 40.33 | 40.33 | 1.00% | 9,081 |
| Dec 24, 2025 | 40.43 | 40.48 | 39.71 | 39.93 | 39.93 | 0.13% | 6,499 |
| Dec 23, 2025 | 40.10 | 40.45 | 39.77 | 39.88 | 39.88 | -0.67% | 14,577 |
| Dec 22, 2025 | 40.53 | 40.93 | 40.00 | 40.15 | 40.15 | -1.47% | 19,131 |
| Dec 19, 2025 | 40.92 | 41.12 | 40.19 | 40.75 | 40.75 | -0.54% | 33,439 |
| Dec 18, 2025 | 40.75 | 40.99 | 40.75 | 40.97 | 40.97 | 2.04% | 7,098 |
| Dec 17, 2025 | 39.75 | 40.15 | 39.73 | 40.15 | 40.15 | 1.01% | 19,187 |
| Dec 16, 2025 | 39.75 | 40.24 | 39.70 | 39.75 | 39.75 | - | 17,033 |
| Dec 15, 2025 | 40.00 | 40.71 | 39.54 | 39.75 | 39.75 | 0.28% | 18,797 |
| Dec 12, 2025 | 39.73 | 39.96 | 39.51 | 39.64 | 39.64 | -0.28% | 10,099 |
| Dec 11, 2025 | 39.85 | 40.38 | 39.60 | 39.75 | 39.75 | -0.28% | 20,482 |
| Dec 10, 2025 | 38.50 | 39.98 | 38.41 | 39.86 | 39.86 | 3.53% | 52,472 |
| Dec 9, 2025 | 38.81 | 38.85 | 38.34 | 38.50 | 38.50 | 1.02% | 10,405 |
| Dec 8, 2025 | 38.24 | 38.78 | 38.10 | 38.11 | 38.11 | -0.21% | 15,884 |
| Dec 5, 2025 | 38.37 | 38.37 | 37.76 | 38.19 | 38.19 | 0.42% | 10,268 |
| Dec 4, 2025 | 38.23 | 38.46 | 37.82 | 38.03 | 38.03 | -0.55% | 17,046 |
| Dec 3, 2025 | 37.50 | 38.91 | 37.50 | 38.24 | 38.24 | 2.36% | 20,043 |
| Dec 2, 2025 | 37.90 | 37.93 | 37.27 | 37.36 | 37.36 | -1.53% | 14,306 |
| Dec 1, 2025 | 37.30 | 38.57 | 37.30 | 37.94 | 37.94 | 0.98% | 12,146 |
| Nov 28, 2025 | 37.25 | 37.96 | 37.25 | 37.57 | 37.57 | 0.83% | 4,557 |
| Nov 26, 2025 | 36.98 | 37.26 | 36.70 | 37.26 | 37.26 | 0.70% | 11,404 |
| Nov 25, 2025 | 37.02 | 37.02 | 36.50 | 37.00 | 37.00 | 3.64% | 12,652 |
| Nov 24, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 5,130 |
| Nov 21, 2025 | 34.63 | 36.00 | 34.63 | 36.00 | 36.00 | 3.69% | 15,143 |
| Nov 20, 2025 | 35.00 | 35.25 | 34.72 | 34.72 | 34.72 | - | 8,842 |
| Nov 19, 2025 | 35.00 | 35.00 | 34.55 | 34.72 | 34.72 | -0.43% | 5,952 |
| Nov 18, 2025 | 35.25 | 35.25 | 34.73 | 34.87 | 34.87 | - | 5,411 |
| Nov 17, 2025 | 35.35 | 35.72 | 34.87 | 34.87 | 34.87 | -3.41% | 5,886 |
| Nov 14, 2025 | 36.19 | 36.19 | 35.62 | 36.10 | 36.10 | 0.28% | 14,145 |
| Nov 13, 2025 | 36.19 | 36.49 | 35.66 | 36.00 | 36.00 | -0.33% | 16,871 |
| Nov 12, 2025 | 35.80 | 36.19 | 35.80 | 36.12 | 36.12 | 0.47% | 8,856 |
| Nov 11, 2025 | 35.79 | 36.00 | 35.79 | 35.95 | 35.95 | 0.06% | 2,461 |
| Nov 10, 2025 | 35.91 | 35.95 | 35.91 | 35.93 | 35.93 | 1.13% | 1,802 |
| Nov 7, 2025 | 36.00 | 36.00 | 35.53 | 35.53 | 35.53 | 0.20% | 3,631 |
| Nov 6, 2025 | 35.76 | 35.99 | 35.43 | 35.46 | 35.46 | -1.31% | 9,218 |
| Nov 5, 2025 | 35.99 | 36.00 | 35.54 | 35.93 | 35.93 | 0.98% | 12,590 |
| Nov 4, 2025 | 36.00 | 36.00 | 35.52 | 35.58 | 35.58 | -0.36% | 7,276 |
| Nov 3, 2025 | 35.90 | 36.00 | 35.50 | 35.71 | 35.71 | -1.38% | 19,146 |
| Oct 31, 2025 | 36.25 | 36.54 | 35.90 | 36.21 | 35.90 | -1.04% | 10,118 |
| Oct 30, 2025 | 36.64 | 36.75 | 36.59 | 36.59 | 36.28 | 0.85% | 3,319 |
| Oct 29, 2025 | 37.10 | 38.94 | 36.02 | 36.28 | 35.97 | -2.37% | 20,319 |
| Oct 28, 2025 | 37.63 | 37.63 | 37.02 | 37.16 | 36.84 | -0.51% | 5,069 |
| Oct 27, 2025 | 37.35 | 37.53 | 37.00 | 37.35 | 37.03 | -0.08% | 12,940 |
| Oct 24, 2025 | 37.23 | 37.45 | 37.02 | 37.38 | 37.06 | 0.92% | 9,406 |
| Oct 23, 2025 | 37.23 | 37.25 | 36.81 | 37.04 | 36.72 | -0.51% | 4,666 |
| Oct 22, 2025 | 36.90 | 37.41 | 36.65 | 37.23 | 36.91 | 1.36% | 12,385 |
| Oct 21, 2025 | 36.70 | 37.00 | 36.38 | 36.73 | 36.42 | 0.05% | 10,413 |
| Oct 20, 2025 | 36.63 | 36.93 | 36.51 | 36.71 | 36.40 | 0.82% | 7,672 |
| Oct 17, 2025 | 35.35 | 37.06 | 35.35 | 36.41 | 36.10 | 2.42% | 9,646 |