Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
35.00
+0.13 (0.37%)
Nov 19, 2025, 12:33 PM EST - Market open
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 34.99 | 35.52 | 34.87 | 35.00 | - | 0.37% | 681 |
| 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 |
| Oct 16, 2025 | 37.18 | 37.18 | 35.36 | 35.55 | 35.25 | -4.38% | 8,686 |
| Oct 15, 2025 | 36.85 | 37.18 | 36.75 | 37.18 | 36.86 | 0.81% | 6,236 |
| Oct 14, 2025 | 36.87 | 36.88 | 36.57 | 36.88 | 36.56 | 1.24% | 6,330 |
| Oct 13, 2025 | 36.06 | 36.50 | 35.63 | 36.43 | 36.12 | 1.22% | 8,670 |
| Oct 10, 2025 | 37.00 | 37.23 | 35.99 | 35.99 | 35.68 | -2.86% | 7,666 |
| Oct 9, 2025 | 37.05 | 37.34 | 36.92 | 37.05 | 36.73 | -0.30% | 4,747 |
| Oct 8, 2025 | 37.34 | 37.34 | 37.00 | 37.16 | 36.84 | -0.11% | 13,310 |
| Oct 7, 2025 | 37.55 | 37.55 | 37.15 | 37.20 | 36.88 | -0.32% | 7,080 |
| Oct 6, 2025 | 37.20 | 37.69 | 37.12 | 37.32 | 37.00 | 0.40% | 15,248 |
| Oct 3, 2025 | 38.03 | 38.27 | 37.12 | 37.17 | 36.85 | -0.11% | 6,639 |
| Oct 2, 2025 | 37.44 | 37.83 | 36.69 | 37.21 | 36.89 | -0.61% | 13,867 |
| Oct 1, 2025 | 37.88 | 37.88 | 37.05 | 37.44 | 37.12 | -1.03% | 7,952 |
| Sep 30, 2025 | 38.53 | 38.53 | 37.69 | 37.83 | 37.51 | -0.99% | 7,881 |
| Sep 29, 2025 | 39.25 | 39.45 | 38.18 | 38.21 | 37.88 | -2.00% | 11,781 |
| Sep 26, 2025 | 39.49 | 39.72 | 38.78 | 38.99 | 38.66 | -1.27% | 15,923 |
| Sep 25, 2025 | 39.75 | 39.75 | 39.42 | 39.49 | 39.15 | -0.25% | 10,114 |
| Sep 24, 2025 | 39.89 | 39.89 | 39.50 | 39.59 | 39.25 | -0.28% | 48,801 |
| Sep 23, 2025 | 39.32 | 40.03 | 39.00 | 39.70 | 39.36 | 1.02% | 73,252 |
| Sep 22, 2025 | 39.37 | 39.45 | 39.18 | 39.30 | 38.96 | -0.18% | 65,258 |
| Sep 19, 2025 | 39.48 | 39.53 | 38.04 | 39.37 | 39.03 | -0.58% | 75,663 |
| Sep 18, 2025 | 37.57 | 39.86 | 37.57 | 39.60 | 39.26 | 6.17% | 53,760 |
| Sep 17, 2025 | 36.93 | 37.60 | 36.93 | 37.30 | 36.98 | 1.50% | 42,394 |
| Sep 16, 2025 | 36.99 | 36.99 | 36.56 | 36.75 | 36.44 | -0.03% | 6,915 |
| Sep 15, 2025 | 37.01 | 37.34 | 36.76 | 36.76 | 36.45 | -0.62% | 5,876 |
| Sep 12, 2025 | 37.23 | 37.23 | 36.81 | 36.99 | 36.67 | -0.46% | 8,310 |
| Sep 11, 2025 | 37.18 | 37.22 | 37.12 | 37.16 | 36.84 | 0.76% | 7,538 |