Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
31.50
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.62 | 32.62 | 31.50 | 31.50 | 31.50 | - | 14,748 |
| May 12, 2025 | 31.96 | 32.47 | 31.50 | 31.50 | 31.50 | 1.03% | 22,022 |
| May 9, 2025 | 31.39 | 31.39 | 31.18 | 31.18 | 31.18 | 1.37% | 5,272 |
| May 8, 2025 | 30.27 | 31.67 | 30.27 | 30.76 | 30.76 | 1.75% | 31,974 |
| May 7, 2025 | 29.91 | 30.32 | 29.79 | 30.23 | 30.23 | 2.09% | 18,698 |
| May 6, 2025 | 29.52 | 30.21 | 29.52 | 29.61 | 29.61 | -0.40% | 17,738 |
| May 5, 2025 | 30.00 | 30.45 | 29.61 | 29.73 | 29.73 | -2.78% | 24,419 |
| May 2, 2025 | 30.38 | 30.78 | 30.18 | 30.58 | 30.26 | 1.43% | 33,824 |
| May 1, 2025 | 29.75 | 30.69 | 29.75 | 30.15 | 29.84 | 0.40% | 33,420 |
| Apr 30, 2025 | 29.75 | 30.10 | 29.75 | 30.03 | 29.72 | 0.77% | 79,575 |
| Apr 29, 2025 | 30.33 | 30.75 | 29.17 | 29.80 | 29.49 | -2.21% | 121,378 |
| Apr 28, 2025 | 31.75 | 31.75 | 28.98 | 30.48 | 30.16 | -5.94% | 48,254 |
| Apr 25, 2025 | 32.46 | 32.50 | 32.08 | 32.40 | 32.07 | -0.18% | 8,786 |
| Apr 24, 2025 | 31.35 | 32.74 | 31.35 | 32.46 | 32.13 | 0.65% | 15,779 |
| Apr 23, 2025 | 32.02 | 32.60 | 31.99 | 32.25 | 31.92 | 1.77% | 20,298 |
| Apr 22, 2025 | 31.47 | 31.99 | 31.18 | 31.69 | 31.36 | 1.73% | 55,085 |
| Apr 21, 2025 | 31.20 | 31.67 | 30.81 | 31.15 | 30.83 | -0.16% | 20,381 |
| Apr 17, 2025 | 31.63 | 31.63 | 31.04 | 31.20 | 30.88 | 0.65% | 26,123 |
| Apr 16, 2025 | 31.08 | 31.20 | 30.19 | 31.00 | 30.68 | -0.32% | 21,058 |
| Apr 15, 2025 | 30.95 | 31.25 | 30.92 | 31.10 | 30.78 | 1.09% | 19,871 |
| Apr 14, 2025 | 30.78 | 31.00 | 30.55 | 30.77 | 30.45 | 0.64% | 28,322 |
| Apr 11, 2025 | 30.58 | 30.69 | 30.20 | 30.57 | 30.26 | 0.72% | 32,159 |
| Apr 10, 2025 | 31.75 | 31.75 | 30.23 | 30.35 | 30.04 | -5.86% | 11,166 |
| Apr 9, 2025 | 29.63 | 32.38 | 28.83 | 32.24 | 31.91 | 8.59% | 41,421 |
| Apr 8, 2025 | 31.50 | 31.95 | 29.37 | 29.69 | 29.38 | -4.44% | 32,344 |
| Apr 7, 2025 | 31.51 | 31.87 | 31.03 | 31.07 | 30.75 | -1.37% | 20,856 |
| Apr 4, 2025 | 31.50 | 33.00 | 31.12 | 31.50 | 31.18 | -0.79% | 28,795 |
| Apr 3, 2025 | 32.84 | 32.84 | 31.55 | 31.75 | 31.42 | -3.50% | 21,963 |
| Apr 2, 2025 | 32.53 | 33.20 | 32.52 | 32.90 | 32.56 | 0.61% | 30,927 |
| Apr 1, 2025 | 32.89 | 32.92 | 32.61 | 32.70 | 32.36 | -0.27% | 18,137 |
| Mar 31, 2025 | 32.89 | 32.89 | 31.87 | 32.79 | 32.45 | -0.06% | 16,919 |
| Mar 28, 2025 | 33.16 | 33.16 | 32.56 | 32.81 | 32.47 | -0.39% | 12,191 |
| Mar 27, 2025 | 33.17 | 33.46 | 32.75 | 32.94 | 32.60 | -0.18% | 22,526 |
| Mar 26, 2025 | 33.20 | 33.53 | 32.84 | 33.00 | 32.66 | -0.87% | 19,724 |
| Mar 25, 2025 | 32.95 | 33.46 | 32.85 | 33.29 | 32.95 | 1.34% | 63,515 |
| Mar 24, 2025 | 32.61 | 32.88 | 32.51 | 32.85 | 32.51 | 0.58% | 56,625 |
| Mar 21, 2025 | 32.50 | 33.16 | 32.38 | 32.66 | 32.32 | 0.18% | 319,290 |
| Mar 20, 2025 | 32.70 | 32.80 | 32.49 | 32.60 | 32.26 | -0.46% | 72,226 |
| Mar 19, 2025 | 32.70 | 33.25 | 32.38 | 32.75 | 32.41 | - | 72,528 |
| Mar 18, 2025 | 32.75 | 32.89 | 32.70 | 32.75 | 32.41 | -0.21% | 22,222 |
| Mar 17, 2025 | 32.69 | 33.14 | 32.60 | 32.82 | 32.48 | 0.71% | 44,050 |
| Mar 14, 2025 | 32.68 | 32.68 | 32.55 | 32.59 | 32.25 | 0.12% | 30,671 |
| Mar 13, 2025 | 32.45 | 33.02 | 32.45 | 32.55 | 32.21 | 0.37% | 50,445 |
| Mar 12, 2025 | 32.26 | 32.63 | 32.18 | 32.43 | 32.10 | 0.78% | 31,214 |
| Mar 11, 2025 | 32.35 | 32.50 | 29.91 | 32.18 | 31.85 | -0.68% | 40,168 |
| Mar 10, 2025 | 32.66 | 32.99 | 32.10 | 32.40 | 32.07 | 0.31% | 75,653 |
| Mar 7, 2025 | 32.50 | 32.63 | 32.30 | 32.30 | 31.97 | -0.28% | 4,804 |
| Mar 6, 2025 | 32.29 | 32.50 | 32.18 | 32.39 | 32.06 | -0.31% | 6,951 |
| Mar 5, 2025 | 32.33 | 32.80 | 32.08 | 32.49 | 32.16 | 0.28% | 9,975 |
| Mar 4, 2025 | 32.51 | 32.60 | 32.30 | 32.40 | 32.07 | -0.70% | 5,395 |