Eagle Financial Services, Inc. (EFSI)

NASDAQ: EFSI · Real-Time Price · USD

45.61

-0.45 (-0.98%)

At close: Oct 30, 2026, 4:00 PM EDT

45.62

+0.01 (0.02%)

After-hours: Oct 30, 2026, 4:18 PM EDT

Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.04	47.04	45.35	45.61	45.61	-0.98%	31,610
Oct 29, 2026	46.00	47.00	45.96	46.06	46.06	1.23%	44,140
Oct 28, 2026	46.52	46.92	45.08	45.50	45.50	-1.77%	54,163
Oct 27, 2026	46.63	47.00	46.13	46.32	46.32	-	47,020
Oct 26, 2026	46.93	47.40	46.03	46.32	46.32	-1.30%	46,973
Oct 23, 2026	46.99	47.40	46.32	46.93	46.93	0.90%	46,882
Oct 22, 2026	45.90	46.72	45.90	46.51	46.51	1.33%	113,965
Oct 21, 2026	45.75	45.99	45.57	45.90	45.90	0.48%	14,110
Oct 20, 2026	45.94	46.55	45.52	45.68	45.68	0.07%	31,602
Oct 19, 2026	45.91	46.52	45.51	45.65	45.65	-0.52%	26,782
Oct 16, 2026	45.75	46.45	45.51	45.89	45.89	0.31%	24,845
Oct 15, 2026	45.50	45.90	45.37	45.75	45.75	0.97%	41,919
Oct 14, 2026	45.50	46.08	45.14	45.31	45.31	-0.90%	27,600
Oct 13, 2026	45.75	46.15	45.54	45.72	45.72	0.15%	28,991
Oct 12, 2026	45.48	46.40	45.48	45.65	45.65	0.26%	29,207
Oct 9, 2026	45.81	46.06	45.53	45.53	45.53	-0.58%	19,838
Oct 8, 2026	45.72	46.24	45.47	45.80	45.80	0.47%	32,893
Oct 7, 2026	45.55	45.80	45.22	45.58	45.58	-0.39%	22,091
Oct 6, 2026	45.72	46.01	45.50	45.76	45.76	0.46%	20,922
Oct 5, 2026	45.50	46.05	45.04	45.55	45.55	0.09%	35,866
Oct 2, 2026	45.65	46.00	45.45	45.51	45.51	0.44%	32,069
Oct 1, 2026	45.30	45.69	45.00	45.31	45.31	0.02%	50,849
Sep 30, 2026	45.79	45.79	45.12	45.30	45.30	-0.66%	34,162
Sep 29, 2026	45.85	46.39	45.25	45.60	45.60	-0.68%	28,222
Sep 28, 2026	45.92	46.04	45.51	45.91	45.91	0.42%	28,378
Sep 25, 2026	45.68	46.01	45.40	45.72	45.72	0.70%	23,631
Sep 24, 2026	45.38	46.00	45.36	45.40	45.40	0.09%	26,966
Sep 23, 2026	46.31	46.44	45.36	45.36	45.36	-2.09%	35,987
Sep 22, 2026	45.93	46.72	45.74	46.33	46.33	1.42%	39,617
Sep 21, 2026	45.88	46.56	45.61	45.68	45.68	-0.54%	40,258
Sep 18, 2026	45.76	46.43	45.60	45.93	45.93	0.09%	57,241
Sep 17, 2026	46.11	46.33	45.64	45.89	45.89	0.28%	43,792
Sep 16, 2026	46.61	48.17	45.40	45.76	45.76	-1.76%	44,265
Sep 15, 2026	46.25	47.52	46.00	46.58	46.58	1.15%	30,899
Sep 14, 2026	45.69	47.08	45.69	46.05	46.05	1.16%	48,759
Sep 11, 2026	45.90	46.50	45.15	45.52	45.52	-0.31%	62,758
Sep 10, 2026	45.61	47.07	45.10	45.66	45.66	-	53,320
Sep 9, 2026	46.34	46.75	45.34	45.66	45.66	-1.32%	85,188
Sep 8, 2026	42.76	46.95	42.76	46.27	46.27	10.43%	103,411
Sep 4, 2026	41.25	42.24	41.25	41.90	41.90	0.93%	44,088
Sep 3, 2026	41.60	42.09	41.37	41.52	41.52	0.18%	44,665
Sep 2, 2026	41.02	41.94	40.90	41.44	41.44	1.15%	56,870
Sep 1, 2026	41.37	41.80	40.67	40.97	40.97	-0.82%	31,837
Aug 31, 2026	41.71	41.89	40.99	41.31	41.31	-0.53%	33,732
Aug 28, 2026	41.61	42.17	41.20	41.53	41.53	-0.22%	39,718
Aug 27, 2026	41.50	42.19	40.55	41.62	41.62	-0.43%	56,505
Aug 26, 2026	42.25	42.54	41.14	41.80	41.80	-0.83%	46,233
Aug 25, 2026	41.97	42.48	41.21	42.15	42.15	0.45%	27,161
Aug 24, 2026	42.34	43.51	41.86	41.96	41.96	-0.83%	65,257
Aug 21, 2026	42.55	42.89	41.60	42.31	42.31	-0.42%	69,561