Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	41.95	42.17	41.50	41.72	41.72	-0.55%	38,767
Aug 6, 2026	40.27	42.25	40.27	41.95	41.95	4.17%	151,736
Aug 5, 2026	40.64	40.82	40.09	40.27	40.27	-0.35%	66,985
Aug 4, 2026	40.49	40.98	40.33	40.41	40.41	0.55%	58,381
Aug 3, 2026	40.76	40.83	40.06	40.19	40.19	-0.12%	51,347
Jul 31, 2026	41.16	41.23	40.47	40.55	40.24	-1.15%	31,635
Jul 30, 2026	41.71	42.41	41.01	41.02	40.71	-1.11%	54,163
Jul 29, 2026	41.43	42.64	41.15	41.48	41.16	0.53%	109,965
Jul 28, 2026	40.50	42.34	40.17	41.26	40.94	2.79%	147,348
Jul 27, 2026	40.65	41.18	39.33	40.14	39.83	-0.84%	82,655
Jul 24, 2026	41.10	41.34	39.50	40.48	40.17	-2.34%	62,297
Jul 23, 2026	41.20	41.55	40.75	41.45	41.13	0.36%	50,997
Jul 22, 2026	41.50	41.91	41.00	41.30	40.98	-0.51%	24,993
Jul 21, 2026	41.25	41.92	41.16	41.51	41.19	0.44%	41,556
Jul 20, 2026	42.30	42.48	41.26	41.33	41.01	-2.36%	32,518
Jul 17, 2026	42.86	43.07	42.20	42.33	42.01	-1.24%	43,397
Jul 16, 2026	41.90	43.60	41.90	42.86	42.53	2.29%	112,672
Jul 15, 2026	41.91	42.43	41.81	41.90	41.58	-0.01%	57,707
Jul 14, 2026	41.73	42.10	41.11	41.91	41.58	0.71%	58,867
Jul 13, 2026	40.51	41.77	40.51	41.61	41.29	2.72%	92,088
Jul 10, 2026	40.24	40.82	40.20	40.51	40.20	0.75%	83,167
Jul 9, 2026	40.30	40.97	39.96	40.21	39.90	-0.22%	42,727
Jul 8, 2026	40.21	41.14	39.69	40.30	39.99	-	77,374
Jul 7, 2026	40.55	42.95	39.59	40.30	39.99	-0.67%	81,377
Jul 6, 2026	40.90	41.91	40.35	40.57	40.26	-0.83%	73,318
Jul 2, 2026	42.32	42.90	40.35	40.91	40.60	-3.08%	83,621
Jul 1, 2026	41.48	42.55	41.48	42.21	41.89	1.81%	188,206
Jun 30, 2026	41.25	41.64	40.77	41.46	41.14	0.97%	104,706
Jun 29, 2026	41.80	41.80	40.43	41.06	40.75	-0.48%	210,700
Jun 26, 2026	41.75	42.30	40.87	41.26	40.94	-0.89%	289,242
Jun 25, 2026	42.70	42.93	41.60	41.63	41.31	-2.53%	31,167
Jun 24, 2026	42.98	43.39	42.58	42.71	42.38	-0.21%	79,721
Jun 23, 2026	42.39	43.24	42.05	42.80	42.47	1.88%	110,250
Jun 22, 2026	42.00	42.64	41.87	42.01	41.69	0.65%	32,727
Jun 18, 2026	41.75	42.25	41.21	41.74	41.42	1.29%	55,280
Jun 17, 2026	42.00	43.07	41.10	41.21	40.89	-1.29%	31,956
Jun 16, 2026	42.50	42.94	41.74	41.75	41.43	-1.02%	20,763
Jun 15, 2026	43.50	44.00	41.86	42.18	41.86	-2.20%	31,108
Jun 12, 2026	43.01	43.98	42.89	43.13	42.80	0.87%	36,276
Jun 11, 2026	42.48	43.22	42.20	42.76	42.43	0.80%	53,058
Jun 10, 2026	42.15	42.81	42.15	42.42	42.10	1.10%	44,970
Jun 9, 2026	41.45	43.63	41.45	41.96	41.64	1.08%	32,108
Jun 8, 2026	41.15	41.66	40.95	41.51	41.19	1.22%	55,600
Jun 5, 2026	40.81	41.66	40.79	41.01	40.70	0.59%	39,135
Jun 4, 2026	40.25	41.09	40.25	40.77	40.46	2.15%	21,308
Jun 3, 2026	40.12	40.27	39.70	39.91	39.60	-0.30%	19,454
Jun 2, 2026	39.37	40.58	39.25	40.03	39.72	1.44%	22,841
Jun 1, 2026	39.46	40.01	39.06	39.46	39.16	-	21,304
May 29, 2026	39.68	40.01	39.37	39.46	39.16	-0.23%	20,577
May 28, 2026	39.60	40.09	39.42	39.55	39.25	-0.18%	21,032