Eagle Financial Services, Inc. (EFSI)
NASDAQ: EFSI · Real-Time Price · USD
30.43
-0.72 (-2.31%)
Jun 27, 2025, 4:00 PM - Market closed
Eagle Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.50 | 31.70 | 30.02 | 30.43 | 30.43 | -2.31% | 585,969 |
| Jun 26, 2025 | 29.88 | 31.15 | 29.40 | 31.15 | 31.15 | 4.74% | 39,022 |
| Jun 25, 2025 | 29.73 | 29.97 | 29.25 | 29.74 | 29.74 | 0.81% | 31,138 |
| Jun 24, 2025 | 29.45 | 30.20 | 29.20 | 29.50 | 29.50 | 1.72% | 62,058 |
| Jun 23, 2025 | 29.59 | 30.00 | 28.98 | 29.00 | 29.00 | -0.89% | 48,644 |
| Jun 20, 2025 | 30.23 | 30.23 | 28.70 | 29.26 | 29.26 | 0.55% | 65,822 |
| Jun 18, 2025 | 30.02 | 30.23 | 29.04 | 29.10 | 29.10 | -1.15% | 63,952 |
| Jun 17, 2025 | 30.41 | 30.43 | 29.44 | 29.44 | 29.44 | -1.21% | 42,605 |
| Jun 16, 2025 | 29.99 | 31.12 | 29.64 | 29.80 | 29.80 | - | 10,199 |
| Jun 13, 2025 | 30.55 | 30.55 | 29.80 | 29.80 | 29.80 | -1.23% | 7,967 |
| Jun 12, 2025 | 30.03 | 30.27 | 29.68 | 30.17 | 30.17 | 0.17% | 14,037 |
| Jun 11, 2025 | 30.15 | 30.63 | 29.95 | 30.12 | 30.12 | -0.23% | 20,003 |
| Jun 10, 2025 | 31.40 | 31.40 | 29.75 | 30.19 | 30.19 | 0.63% | 21,960 |
| Jun 9, 2025 | 30.84 | 31.00 | 29.88 | 30.00 | 30.00 | -1.83% | 11,520 |
| Jun 6, 2025 | 31.10 | 31.10 | 30.52 | 30.56 | 30.56 | -0.49% | 10,759 |
| Jun 5, 2025 | 30.90 | 31.10 | 30.64 | 30.71 | 30.71 | 0.36% | 8,751 |
| Jun 4, 2025 | 30.76 | 31.60 | 30.60 | 30.60 | 30.60 | -1.03% | 11,454 |
| Jun 3, 2025 | 31.35 | 31.50 | 30.92 | 30.92 | 30.92 | -0.26% | 10,900 |
| Jun 2, 2025 | 31.72 | 31.74 | 31.00 | 31.00 | 31.00 | -1.56% | 23,587 |
| May 30, 2025 | 32.01 | 32.01 | 31.45 | 31.49 | 31.49 | -0.79% | 12,443 |
| May 29, 2025 | 32.22 | 32.25 | 31.74 | 31.74 | 31.74 | -0.56% | 19,581 |
| May 28, 2025 | 32.24 | 32.25 | 31.90 | 31.92 | 31.92 | -0.81% | 11,318 |
| May 27, 2025 | 31.41 | 32.50 | 31.41 | 32.18 | 32.18 | 3.81% | 30,533 |
| May 23, 2025 | 31.00 | 31.75 | 31.00 | 31.00 | 31.00 | -0.26% | 16,015 |
| May 22, 2025 | 31.65 | 31.80 | 31.08 | 31.08 | 31.08 | -1.65% | 12,899 |
| May 21, 2025 | 32.00 | 32.15 | 31.60 | 31.60 | 31.60 | -1.31% | 10,444 |
| May 20, 2025 | 32.05 | 32.35 | 32.01 | 32.02 | 32.02 | -0.09% | 10,447 |
| May 19, 2025 | 32.15 | 32.25 | 31.91 | 32.05 | 32.05 | 0.31% | 10,370 |
| May 16, 2025 | 32.06 | 32.75 | 31.95 | 31.95 | 31.95 | -0.34% | 34,443 |
| May 15, 2025 | 31.98 | 32.25 | 31.98 | 32.06 | 32.06 | 0.91% | 10,122 |
| May 14, 2025 | 31.77 | 32.41 | 31.50 | 31.77 | 31.77 | 0.86% | 7,194 |
| 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 |