Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,555
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%	58,408
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
May 6, 2026	36.26	37.75	36.25	37.48	37.48	4.17%	24,461
May 5, 2026	36.01	36.87	35.98	35.98	35.98	0.70%	6,758
May 4, 2026	37.73	38.76	35.52	35.73	35.73	-5.10%	16,242
May 1, 2026	37.61	38.59	37.33	37.96	37.65	0.74%	11,716
Apr 30, 2026	37.75	38.20	37.61	37.68	37.37	-0.58%	9,197
Apr 29, 2026	38.60	38.74	37.71	37.90	37.59	-1.81%	13,668
Apr 28, 2026	39.70	39.70	38.47	38.60	38.28	1.42%	10,830
Apr 27, 2026	38.25	39.25	38.06	38.06	37.75	-	6,631
Apr 24, 2026	38.51	39.70	38.01	38.06	37.75	-3.13%	12,859
Apr 23, 2026	39.16	39.68	38.62	39.29	38.97	0.43%	15,787
Apr 22, 2026	39.20	40.24	39.05	39.12	38.80	0.13%	8,260
Apr 21, 2026	39.77	40.13	39.02	39.07	38.75	-0.86%	10,079
Apr 20, 2026	39.67	39.82	39.40	39.41	39.09	0.51%	8,204
Apr 17, 2026	38.82	39.47	38.36	39.21	38.89	2.46%	47,443
Apr 16, 2026	38.81	38.81	38.13	38.27	37.96	-1.37%	7,240
Apr 15, 2026	38.76	38.90	38.38	38.80	38.48	-0.03%	13,820
Apr 14, 2026	38.50	39.00	38.50	38.81	38.49	0.15%	7,683
Apr 13, 2026	38.45	39.08	38.31	38.75	38.43	0.16%	16,216
Apr 10, 2026	39.00	39.00	38.21	38.69	38.37	-0.18%	10,525
Apr 9, 2026	37.40	39.14	37.40	38.76	38.44	3.33%	18,327
Apr 8, 2026	37.18	38.23	37.00	37.51	37.20	3.70%	12,668
Apr 7, 2026	36.17	36.27	36.00	36.17	35.87	0.04%	28,354
Apr 6, 2026	35.83	36.29	35.77	36.16	35.86	1.08%	12,636
Apr 2, 2026	34.55	36.03	34.55	35.77	35.48	1.62%	7,317
Apr 1, 2026	35.25	36.60	35.20	35.20	34.91	0.63%	7,834
Mar 31, 2026	34.56	35.49	34.37	34.98	34.69	1.80%	9,814
Mar 30, 2026	35.52	35.52	33.86	34.36	34.08	1.45%	20,395