Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.30	42.48	41.26	41.33	41.33	-2.36%	32,518
Jul 17, 2026	42.86	43.07	42.20	42.33	42.33	-1.24%	43,397
Jul 16, 2026	41.90	43.60	41.90	42.86	42.86	2.29%	112,671
Jul 15, 2026	41.91	42.43	41.81	41.90	41.90	-0.01%	57,707
Jul 14, 2026	41.73	42.10	41.11	41.91	41.91	0.71%	58,867
Jul 13, 2026	40.51	41.77	40.51	41.61	41.61	2.72%	92,047
Jul 10, 2026	40.24	40.82	40.20	40.51	40.51	0.75%	83,167
Jul 9, 2026	40.30	40.97	39.96	40.21	40.21	-0.22%	42,727
Jul 8, 2026	40.21	41.14	39.69	40.30	40.30	-	77,374
Jul 7, 2026	40.55	42.95	39.59	40.30	40.30	-0.67%	81,377
Jul 6, 2026	40.90	41.91	40.35	40.57	40.57	-0.83%	73,318
Jul 2, 2026	42.32	42.90	40.35	40.91	40.91	-3.08%	83,621
Jul 1, 2026	41.48	42.55	41.48	42.21	42.21	1.81%	188,206
Jun 30, 2026	41.25	41.64	40.77	41.46	41.46	0.97%	104,706
Jun 29, 2026	41.80	41.80	40.43	41.06	41.06	-0.48%	210,700
Jun 26, 2026	41.75	42.30	40.87	41.26	41.26	-0.89%	289,242
Jun 25, 2026	42.70	42.93	41.60	41.63	41.63	-2.53%	31,167
Jun 24, 2026	42.98	43.39	42.58	42.71	42.71	-0.21%	79,721
Jun 23, 2026	42.39	43.24	42.05	42.80	42.80	1.88%	110,250
Jun 22, 2026	42.00	42.64	41.87	42.01	42.01	0.65%	32,727
Jun 18, 2026	41.75	42.25	41.21	41.74	41.74	1.29%	55,280
Jun 17, 2026	42.00	43.07	41.10	41.21	41.21	-1.29%	31,956
Jun 16, 2026	42.50	42.94	41.74	41.75	41.75	-1.02%	20,763
Jun 15, 2026	43.50	44.00	41.86	42.18	42.18	-2.20%	31,108
Jun 12, 2026	43.01	43.98	42.89	43.13	43.13	0.87%	36,276
Jun 11, 2026	42.48	43.22	42.20	42.76	42.76	0.80%	53,058
Jun 10, 2026	42.15	42.81	42.15	42.42	42.42	1.10%	44,970
Jun 9, 2026	41.45	43.63	41.45	41.96	41.96	1.08%	32,108
Jun 8, 2026	41.15	41.66	40.95	41.51	41.51	1.22%	55,600
Jun 5, 2026	40.81	41.66	40.79	41.01	41.01	0.59%	39,135
Jun 4, 2026	40.25	41.09	40.25	40.77	40.77	2.15%	21,308
Jun 3, 2026	40.12	40.27	39.70	39.91	39.91	-0.30%	19,454
Jun 2, 2026	39.37	40.58	39.25	40.03	40.03	1.44%	22,841
Jun 1, 2026	39.46	40.01	39.06	39.46	39.46	-	21,304
May 29, 2026	39.68	40.01	39.37	39.46	39.46	-0.23%	20,577
May 28, 2026	39.60	40.09	39.42	39.55	39.55	-0.18%	21,032
May 27, 2026	39.20	40.21	39.20	39.62	39.62	1.05%	58,430
May 26, 2026	39.12	39.94	38.60	39.21	39.21	0.23%	28,848
May 22, 2026	39.88	40.50	39.11	39.12	39.12	-0.91%	29,932
May 21, 2026	37.37	39.61	37.37	39.48	39.48	5.82%	61,220
May 20, 2026	37.14	37.60	37.12	37.31	37.31	0.32%	30,483
May 19, 2026	37.23	37.40	37.10	37.19	37.19	-0.11%	7,518
May 18, 2026	37.64	37.70	37.08	37.23	37.23	-0.03%	14,065
May 15, 2026	38.01	38.01	37.00	37.24	37.24	-0.45%	23,498
May 14, 2026	37.35	37.58	37.00	37.41	37.41	1.69%	23,181
May 13, 2026	37.02	37.37	36.74	36.79	36.79	-0.84%	9,739
May 12, 2026	37.10	37.85	37.10	37.10	37.10	-0.70%	5,457
May 11, 2026	37.25	37.59	37.20	37.36	37.36	-1.45%	7,828
May 8, 2026	38.09	38.50	37.62	37.91	37.91	-0.42%	11,009
May 7, 2026	38.00	38.81	37.96	38.07	38.07	1.57%	16,434