Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
38.19
+0.16 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.37 | 38.37 | 37.76 | 38.19 | 38.19 | 0.42% | 10,264 |
| Dec 4, 2025 | 38.23 | 38.46 | 37.82 | 38.03 | 38.03 | -0.55% | 17,046 |
| Dec 3, 2025 | 37.50 | 38.91 | 37.50 | 38.24 | 38.24 | 2.36% | 20,043 |
| Dec 2, 2025 | 37.90 | 37.93 | 37.27 | 37.36 | 37.36 | -1.53% | 14,306 |
| Dec 1, 2025 | 37.30 | 38.57 | 37.30 | 37.94 | 37.94 | 0.98% | 12,146 |
| Nov 28, 2025 | 37.25 | 37.96 | 37.25 | 37.57 | 37.57 | 0.83% | 4,557 |
| Nov 26, 2025 | 36.98 | 37.26 | 36.70 | 37.26 | 37.26 | 0.70% | 11,404 |
| Nov 25, 2025 | 37.02 | 37.02 | 36.50 | 37.00 | 37.00 | 3.64% | 12,652 |
| Nov 24, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 5,130 |
| Nov 21, 2025 | 34.63 | 36.00 | 34.63 | 36.00 | 36.00 | 3.69% | 15,143 |
| Nov 20, 2025 | 35.00 | 35.25 | 34.72 | 34.72 | 34.72 | - | 8,842 |
| Nov 19, 2025 | 35.00 | 35.00 | 34.55 | 34.72 | 34.72 | -0.43% | 5,952 |
| Nov 18, 2025 | 35.25 | 35.25 | 34.73 | 34.87 | 34.87 | - | 5,411 |
| Nov 17, 2025 | 35.35 | 35.72 | 34.87 | 34.87 | 34.87 | -3.41% | 5,886 |
| Nov 14, 2025 | 36.19 | 36.19 | 35.62 | 36.10 | 36.10 | 0.28% | 14,145 |
| Nov 13, 2025 | 36.19 | 36.49 | 35.66 | 36.00 | 36.00 | -0.33% | 16,871 |
| Nov 12, 2025 | 35.80 | 36.19 | 35.80 | 36.12 | 36.12 | 0.47% | 8,856 |
| Nov 11, 2025 | 35.79 | 36.00 | 35.79 | 35.95 | 35.95 | 0.06% | 2,461 |
| Nov 10, 2025 | 35.91 | 35.95 | 35.91 | 35.93 | 35.93 | 1.13% | 1,802 |
| Nov 7, 2025 | 36.00 | 36.00 | 35.53 | 35.53 | 35.53 | 0.20% | 3,631 |
| Nov 6, 2025 | 35.76 | 35.99 | 35.43 | 35.46 | 35.46 | -1.31% | 9,218 |
| Nov 5, 2025 | 35.99 | 36.00 | 35.54 | 35.93 | 35.93 | 0.98% | 12,590 |
| Nov 4, 2025 | 36.00 | 36.00 | 35.52 | 35.58 | 35.58 | -0.36% | 7,276 |
| Nov 3, 2025 | 35.90 | 36.00 | 35.50 | 35.71 | 35.71 | -1.38% | 19,146 |
| Oct 31, 2025 | 36.25 | 36.54 | 35.90 | 36.21 | 35.90 | -1.04% | 10,118 |
| Oct 30, 2025 | 36.64 | 36.75 | 36.59 | 36.59 | 36.28 | 0.85% | 3,319 |
| Oct 29, 2025 | 37.10 | 38.94 | 36.02 | 36.28 | 35.97 | -2.37% | 20,319 |
| Oct 28, 2025 | 37.63 | 37.63 | 37.02 | 37.16 | 36.84 | -0.51% | 5,069 |
| Oct 27, 2025 | 37.35 | 37.53 | 37.00 | 37.35 | 37.03 | -0.08% | 12,940 |
| Oct 24, 2025 | 37.23 | 37.45 | 37.02 | 37.38 | 37.06 | 0.92% | 9,406 |
| Oct 23, 2025 | 37.23 | 37.25 | 36.81 | 37.04 | 36.72 | -0.51% | 4,666 |
| Oct 22, 2025 | 36.90 | 37.41 | 36.65 | 37.23 | 36.91 | 1.36% | 12,385 |
| Oct 21, 2025 | 36.70 | 37.00 | 36.38 | 36.73 | 36.42 | 0.05% | 10,413 |
| Oct 20, 2025 | 36.63 | 36.93 | 36.51 | 36.71 | 36.40 | 0.82% | 7,672 |
| Oct 17, 2025 | 35.35 | 37.06 | 35.35 | 36.41 | 36.10 | 2.42% | 9,646 |
| Oct 16, 2025 | 37.18 | 37.18 | 35.36 | 35.55 | 35.25 | -4.38% | 8,686 |
| Oct 15, 2025 | 36.85 | 37.18 | 36.75 | 37.18 | 36.86 | 0.81% | 6,236 |
| Oct 14, 2025 | 36.87 | 36.88 | 36.57 | 36.88 | 36.56 | 1.24% | 6,330 |
| Oct 13, 2025 | 36.06 | 36.50 | 35.63 | 36.43 | 36.12 | 1.22% | 8,670 |
| Oct 10, 2025 | 37.00 | 37.23 | 35.99 | 35.99 | 35.68 | -2.86% | 7,666 |
| Oct 9, 2025 | 37.05 | 37.34 | 36.92 | 37.05 | 36.73 | -0.30% | 4,747 |
| Oct 8, 2025 | 37.34 | 37.34 | 37.00 | 37.16 | 36.84 | -0.11% | 13,310 |
| Oct 7, 2025 | 37.55 | 37.55 | 37.15 | 37.20 | 36.88 | -0.32% | 7,080 |
| Oct 6, 2025 | 37.20 | 37.69 | 37.12 | 37.32 | 37.00 | 0.40% | 15,248 |
| Oct 3, 2025 | 38.03 | 38.27 | 37.12 | 37.17 | 36.85 | -0.11% | 6,639 |
| Oct 2, 2025 | 37.44 | 37.83 | 36.69 | 37.21 | 36.89 | -0.61% | 13,867 |
| Oct 1, 2025 | 37.88 | 37.88 | 37.05 | 37.44 | 37.12 | -1.03% | 7,952 |
| Sep 30, 2025 | 38.53 | 38.53 | 37.69 | 37.83 | 37.51 | -0.99% | 7,881 |
| Sep 29, 2025 | 39.25 | 39.45 | 38.18 | 38.21 | 37.88 | -2.00% | 11,781 |
| Sep 26, 2025 | 39.49 | 39.72 | 38.78 | 38.99 | 38.66 | -1.27% | 15,923 |