Eagle Financial Services, Inc. (EFSI)

NASDAQ: EFSI · Real-Time Price · USD

45.79

-0.10 (-0.22%)

At close: Sep 18, 2026, 4:00 PM EDT

45.93

+0.14 (0.31%)

After-hours: Sep 18, 2026, 4:10 PM EDT

Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	42.01	42.78	42.00	42.49	42.49	0.66%	21,794
Aug 19, 2026	44.02	44.14	42.20	42.21	42.21	-3.21%	74,040
Aug 18, 2026	43.97	45.07	42.95	43.61	43.61	-0.18%	74,603
Aug 17, 2026	43.65	45.44	43.27	43.69	43.69	0.07%	38,786
Aug 14, 2026	43.50	44.28	43.35	43.66	43.66	0.85%	27,481
Aug 13, 2026	43.00	43.85	42.56	43.29	43.29	1.64%	29,262
Aug 12, 2026	43.20	44.95	42.39	42.59	42.59	-1.18%	39,255
Aug 11, 2026	42.99	43.95	42.99	43.10	43.10	0.54%	27,987
Aug 10, 2026	41.73	43.16	41.73	42.87	42.87	2.76%	30,646
Aug 7, 2026	41.95	42.17	41.50	41.72	41.72	-0.55%	38,768
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%	66,986
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