Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
34.82
-0.09 (-0.26%)
At close: Aug 15, 2025, 4:00 PM
34.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.95 | 35.43 | 34.65 | 34.82 | - | -0.26% | 19,617 |
| Aug 14, 2025 | 34.88 | 34.93 | 34.38 | 34.91 | 34.91 | 0.63% | 9,969 |
| Aug 13, 2025 | 33.69 | 34.74 | 33.65 | 34.69 | 34.69 | 3.40% | 26,040 |
| Aug 12, 2025 | 33.51 | 33.65 | 33.35 | 33.55 | 33.55 | 1.76% | 31,391 |
| Aug 11, 2025 | 33.10 | 33.57 | 32.92 | 32.97 | 32.97 | -0.36% | 13,769 |
| Aug 8, 2025 | 33.25 | 33.42 | 32.86 | 33.09 | 33.09 | 0.27% | 18,753 |
| Aug 7, 2025 | 32.96 | 33.62 | 32.85 | 33.00 | 33.00 | - | 10,492 |
| Aug 6, 2025 | 33.13 | 33.65 | 32.96 | 33.00 | 33.00 | -0.57% | 10,647 |
| Aug 5, 2025 | 32.97 | 33.19 | 32.94 | 33.19 | 33.19 | 0.21% | 11,499 |
| Aug 4, 2025 | 33.00 | 33.12 | 32.65 | 33.12 | 33.12 | 0.30% | 11,548 |
| Aug 1, 2025 | 32.75 | 33.21 | 32.65 | 33.02 | 32.71 | 0.03% | 22,116 |
| Jul 31, 2025 | 33.00 | 33.34 | 32.90 | 33.01 | 32.70 | -0.42% | 11,695 |
| Jul 30, 2025 | 33.44 | 33.65 | 33.00 | 33.15 | 32.84 | -0.57% | 15,862 |
| Jul 29, 2025 | 33.84 | 33.84 | 33.34 | 33.34 | 33.03 | -0.48% | 9,772 |
| Jul 28, 2025 | 33.59 | 33.68 | 33.34 | 33.50 | 33.19 | 0.42% | 6,406 |
| Jul 25, 2025 | 33.61 | 33.87 | 33.33 | 33.36 | 33.05 | -0.39% | 22,558 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.47 | 33.49 | 33.18 | -1.44% | 10,446 |
| Jul 23, 2025 | 33.89 | 34.00 | 33.77 | 33.98 | 33.67 | 0.27% | 19,108 |
| Jul 22, 2025 | 33.65 | 33.91 | 33.54 | 33.89 | 33.58 | 0.50% | 16,761 |
| Jul 21, 2025 | 33.62 | 33.73 | 33.48 | 33.72 | 33.41 | 0.54% | 14,875 |
| Jul 18, 2025 | 33.63 | 33.96 | 33.13 | 33.54 | 33.23 | 0.42% | 24,151 |
| Jul 17, 2025 | 32.47 | 33.61 | 32.47 | 33.40 | 33.09 | 1.12% | 24,078 |
| Jul 16, 2025 | 33.00 | 33.13 | 32.23 | 33.03 | 32.72 | 1.91% | 14,304 |
| Jul 15, 2025 | 33.14 | 33.58 | 32.40 | 32.41 | 32.11 | -2.82% | 14,226 |
| Jul 14, 2025 | 33.25 | 33.68 | 33.25 | 33.35 | 33.04 | - | 12,460 |
| Jul 11, 2025 | 33.03 | 33.36 | 32.91 | 33.35 | 33.04 | 0.66% | 13,645 |
| Jul 10, 2025 | 33.83 | 33.89 | 33.12 | 33.13 | 32.82 | -1.66% | 13,667 |
| Jul 9, 2025 | 33.58 | 33.69 | 33.02 | 33.69 | 33.38 | 0.81% | 8,366 |
| Jul 8, 2025 | 33.30 | 33.73 | 33.10 | 33.42 | 33.11 | 1.55% | 20,433 |
| Jul 7, 2025 | 33.22 | 33.44 | 32.80 | 32.91 | 32.61 | -0.75% | 14,881 |
| Jul 3, 2025 | 32.92 | 33.30 | 32.73 | 33.16 | 32.85 | 1.34% | 7,924 |
| Jul 2, 2025 | 32.36 | 32.89 | 32.18 | 32.72 | 32.42 | 1.36% | 24,588 |
| Jul 1, 2025 | 30.62 | 32.37 | 30.58 | 32.28 | 31.98 | 5.42% | 52,661 |
| Jun 30, 2025 | 31.13 | 31.19 | 30.55 | 30.62 | 30.34 | 0.62% | 31,393 |
| Jun 27, 2025 | 31.50 | 31.70 | 30.02 | 30.43 | 30.15 | -2.31% | 585,969 |
| Jun 26, 2025 | 29.88 | 31.15 | 29.40 | 31.15 | 30.86 | 4.74% | 39,022 |
| Jun 25, 2025 | 29.73 | 29.97 | 29.25 | 29.74 | 29.46 | 0.81% | 31,138 |
| Jun 24, 2025 | 29.45 | 30.20 | 29.20 | 29.50 | 29.23 | 1.72% | 62,058 |
| Jun 23, 2025 | 29.59 | 30.00 | 28.98 | 29.00 | 28.73 | -0.89% | 48,644 |
| Jun 20, 2025 | 30.23 | 30.23 | 28.70 | 29.26 | 28.99 | 0.55% | 65,822 |
| Jun 18, 2025 | 30.02 | 30.23 | 29.04 | 29.10 | 28.83 | -1.15% | 63,952 |
| Jun 17, 2025 | 30.41 | 30.43 | 29.44 | 29.44 | 29.17 | -1.21% | 42,605 |
| Jun 16, 2025 | 29.99 | 31.12 | 29.64 | 29.80 | 29.52 | - | 10,199 |
| Jun 13, 2025 | 30.55 | 30.55 | 29.80 | 29.80 | 29.52 | -1.23% | 7,967 |
| Jun 12, 2025 | 30.03 | 30.27 | 29.68 | 30.17 | 29.89 | 0.17% | 14,037 |
| Jun 11, 2025 | 30.15 | 30.63 | 29.95 | 30.12 | 29.84 | -0.23% | 20,003 |
| Jun 10, 2025 | 31.40 | 31.40 | 29.75 | 30.19 | 29.91 | 0.63% | 21,960 |
| Jun 9, 2025 | 30.84 | 31.00 | 29.88 | 30.00 | 29.72 | -1.83% | 11,520 |
| Jun 6, 2025 | 31.10 | 31.10 | 30.52 | 30.56 | 30.28 | -0.49% | 10,759 |
| Jun 5, 2025 | 30.90 | 31.10 | 30.64 | 30.71 | 30.43 | 0.36% | 8,751 |