Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
37.08
-0.02 (-0.05%)
Sep 10, 2025, 3:00 PM - Market open
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.25 | 37.25 | 37.20 | 37.20 | - | 0.27% | 900 |
| 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 |
| Jul 25, 2025 | 33.61 | 33.87 | 33.33 | 33.36 | 33.05 | -0.39% | 22,558 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.47 | 33.49 | 33.18 | -1.44% | 10,446 |
| Jul 23, 2025 | 33.89 | 34.00 | 33.77 | 33.98 | 33.67 | 0.27% | 19,108 |
| Jul 22, 2025 | 33.65 | 33.91 | 33.54 | 33.89 | 33.58 | 0.50% | 16,761 |
| Jul 21, 2025 | 33.62 | 33.73 | 33.48 | 33.72 | 33.41 | 0.54% | 14,875 |
| Jul 18, 2025 | 33.63 | 33.96 | 33.13 | 33.54 | 33.23 | 0.42% | 24,151 |
| Jul 17, 2025 | 32.47 | 33.61 | 32.47 | 33.40 | 33.09 | 1.12% | 24,078 |
| Jul 16, 2025 | 33.00 | 33.13 | 32.23 | 33.03 | 32.72 | 1.91% | 14,304 |
| Jul 15, 2025 | 33.14 | 33.58 | 32.40 | 32.41 | 32.11 | -2.82% | 14,226 |
| Jul 14, 2025 | 33.25 | 33.68 | 33.25 | 33.35 | 33.04 | - | 12,460 |
| Jul 11, 2025 | 33.03 | 33.36 | 32.91 | 33.35 | 33.04 | 0.66% | 13,645 |
| Jul 10, 2025 | 33.83 | 33.89 | 33.12 | 33.13 | 32.82 | -1.66% | 13,667 |
| Jul 9, 2025 | 33.58 | 33.69 | 33.02 | 33.69 | 33.38 | 0.81% | 8,366 |
| Jul 8, 2025 | 33.30 | 33.73 | 33.10 | 33.42 | 33.11 | 1.55% | 20,433 |
| Jul 7, 2025 | 33.22 | 33.44 | 32.80 | 32.91 | 32.61 | -0.75% | 14,881 |
| Jul 3, 2025 | 32.92 | 33.30 | 32.73 | 33.16 | 32.85 | 1.34% | 7,924 |
| Jul 2, 2025 | 32.36 | 32.89 | 32.18 | 32.72 | 32.42 | 1.36% | 24,588 |
| Jul 1, 2025 | 30.62 | 32.37 | 30.58 | 32.28 | 31.98 | 5.42% | 52,661 |