Eagle Financial Services, Inc. (EFSI)

NASDAQ: EFSI · Real-Time Price · USD

37.71

-0.20 (-0.51%)

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

37.68

-0.02 (-0.07%)

After-hours: Apr 30, 2026, 4:00 PM EDT

Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.75	39.50	37.51	37.70	-	-0.53%	6,984
Apr 29, 2026	38.60	38.74	37.71	37.90	37.90	-1.81%	13,668
Apr 28, 2026	39.70	39.70	38.47	38.60	38.60	1.42%	10,830
Apr 27, 2026	38.25	39.25	38.06	38.06	38.06	-	6,631
Apr 24, 2026	38.51	39.70	38.01	38.06	38.06	-3.13%	12,859
Apr 23, 2026	39.16	39.68	38.62	39.29	39.29	0.43%	15,787
Apr 22, 2026	39.20	40.24	39.05	39.12	39.12	0.13%	8,260
Apr 21, 2026	39.77	40.13	39.02	39.07	39.07	-0.86%	10,079
Apr 20, 2026	39.67	39.82	39.40	39.41	39.41	0.51%	8,204
Apr 17, 2026	38.82	39.47	38.36	39.21	39.21	2.46%	47,443
Apr 16, 2026	38.81	38.81	38.13	38.27	38.27	-1.37%	7,240
Apr 15, 2026	38.76	38.90	38.38	38.80	38.80	-0.03%	13,820
Apr 14, 2026	38.50	39.00	38.50	38.81	38.81	0.15%	7,683
Apr 13, 2026	38.45	39.08	38.31	38.75	38.75	0.16%	16,216
Apr 10, 2026	39.00	39.00	38.21	38.69	38.69	-0.18%	10,525
Apr 9, 2026	37.40	39.14	37.40	38.76	38.76	3.33%	18,327
Apr 8, 2026	37.18	38.23	37.00	37.51	37.51	3.70%	12,668
Apr 7, 2026	36.17	36.27	36.00	36.17	36.17	0.04%	28,354
Apr 6, 2026	35.83	36.29	35.77	36.16	36.16	1.08%	12,636
Apr 2, 2026	34.55	36.03	34.55	35.77	35.77	1.62%	7,317
Apr 1, 2026	35.25	36.60	35.20	35.20	35.20	0.63%	7,834
Mar 31, 2026	34.56	35.49	34.37	34.98	34.98	1.80%	9,814
Mar 30, 2026	35.52	35.52	33.86	34.36	34.36	1.45%	20,395
Mar 27, 2026	34.26	34.61	33.86	33.87	33.87	-1.87%	5,099
Mar 26, 2026	34.50	34.78	34.06	34.52	34.52	0.86%	7,809
Mar 25, 2026	34.79	35.72	34.16	34.22	34.22	-0.29%	11,920
Mar 24, 2026	33.29	34.78	33.29	34.32	34.32	3.03%	13,541
Mar 23, 2026	32.61	33.38	32.60	33.31	33.31	4.06%	21,366
Mar 20, 2026	32.33	32.70	32.01	32.01	32.01	-0.97%	31,502
Mar 19, 2026	32.75	32.75	32.01	32.33	32.33	0.92%	14,623
Mar 18, 2026	32.31	32.59	31.90	32.03	32.03	-0.68%	18,539
Mar 17, 2026	32.51	32.90	32.12	32.25	32.25	-0.80%	13,267
Mar 16, 2026	33.06	33.10	32.51	32.51	32.51	0.03%	12,024
Mar 13, 2026	32.83	32.83	32.31	32.50	32.50	0.23%	12,658
Mar 12, 2026	32.50	32.50	31.44	32.43	32.43	-0.72%	15,870
Mar 11, 2026	33.61	34.40	32.52	32.66	32.66	-3.46%	9,423
Mar 10, 2026	34.22	34.55	33.83	33.83	33.83	-1.74%	9,819
Mar 9, 2026	34.02	34.48	33.75	34.43	34.43	-0.26%	10,935
Mar 6, 2026	33.77	34.52	33.71	34.52	34.52	-0.07%	15,473
Mar 5, 2026	34.75	35.20	34.32	34.55	34.55	-1.05%	12,085
Mar 4, 2026	34.76	35.02	34.76	34.91	34.91	1.01%	14,143
Mar 3, 2026	34.18	34.98	33.63	34.56	34.56	-0.43%	14,746
Mar 2, 2026	34.21	35.17	33.74	34.71	34.71	-	14,041
Feb 27, 2026	36.50	36.50	34.71	34.71	34.71	-5.63%	9,818
Feb 26, 2026	37.75	38.01	36.58	36.78	36.78	-1.10%	15,775
Feb 25, 2026	38.00	38.00	37.15	37.19	37.19	0.03%	6,692
Feb 24, 2026	37.29	37.29	36.70	37.18	37.18	-0.32%	9,665
Feb 23, 2026	38.65	38.65	37.07	37.30	37.30	-3.41%	18,251
Feb 20, 2026	38.34	38.75	38.23	38.62	38.62	0.53%	19,597
Feb 19, 2026	38.77	38.77	38.06	38.41	38.41	-0.93%	16,553