Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.75	35.20	34.32	34.55	34.55	-1.05%	12,085
Mar 4, 2026	34.76	35.02	34.76	34.91	34.91	1.01%	14,143
Mar 3, 2026	34.18	34.98	33.63	34.56	34.56	-0.43%	14,737
Mar 2, 2026	34.21	35.17	33.74	34.71	34.71	-	14,041
Feb 27, 2026	36.50	36.50	34.71	34.71	34.71	-5.63%	9,818
Feb 26, 2026	37.75	38.01	36.58	36.78	36.78	-1.10%	15,775
Feb 25, 2026	38.00	38.00	37.15	37.19	37.19	0.03%	6,692
Feb 24, 2026	37.29	37.29	36.70	37.18	37.18	-0.32%	9,665
Feb 23, 2026	38.65	38.65	37.07	37.30	37.30	-3.41%	18,251
Feb 20, 2026	38.34	38.75	38.23	38.62	38.62	0.53%	19,597
Feb 19, 2026	38.77	38.77	38.06	38.41	38.41	-0.93%	16,553
Feb 18, 2026	39.30	39.74	38.54	38.77	38.77	-0.89%	15,292
Feb 17, 2026	39.01	39.25	38.84	39.12	39.12	0.77%	12,739
Feb 13, 2026	38.48	39.06	38.37	38.82	38.82	0.86%	18,947
Feb 12, 2026	38.91	38.91	37.74	38.49	38.49	-0.13%	10,291
Feb 11, 2026	39.13	39.13	38.54	38.54	38.54	-0.93%	6,847
Feb 10, 2026	39.15	39.18	38.71	38.90	38.90	-0.26%	10,407
Feb 9, 2026	38.80	39.29	38.80	39.00	39.00	-0.23%	11,495
Feb 6, 2026	39.43	39.44	39.05	39.09	39.09	-0.18%	15,273
Feb 5, 2026	39.26	39.35	39.00	39.16	39.16	-0.23%	13,893
Feb 4, 2026	38.97	39.62	38.89	39.25	39.25	1.37%	17,350
Feb 3, 2026	38.31	39.27	38.15	38.72	38.72	1.31%	21,772
Feb 2, 2026	38.10	39.37	38.10	38.22	38.22	-0.23%	24,446
Jan 30, 2026	38.03	39.04	37.99	38.31	38.00	0.41%	18,192
Jan 29, 2026	38.94	39.02	37.93	38.16	37.85	-1.66%	12,648
Jan 28, 2026	39.96	39.96	37.93	38.80	38.49	-2.14%	21,811
Jan 27, 2026	39.75	40.18	39.63	39.65	39.33	-0.63%	13,715
Jan 26, 2026	40.18	40.18	39.89	39.90	39.58	-0.32%	10,302
Jan 23, 2026	40.69	40.99	39.91	40.03	39.71	-1.31%	14,837
Jan 22, 2026	40.37	40.71	40.37	40.56	40.23	0.97%	12,993
Jan 21, 2026	39.87	40.83	39.87	40.17	39.84	2.06%	29,326
Jan 20, 2026	39.67	40.00	38.79	39.36	39.04	-1.01%	8,882
Jan 16, 2026	39.96	40.78	39.53	39.76	39.44	-0.58%	12,345
Jan 15, 2026	39.75	41.00	39.72	39.99	39.67	0.91%	19,144
Jan 14, 2026	39.80	40.50	39.60	39.63	39.31	-0.18%	17,387
Jan 13, 2026	39.66	40.43	39.52	39.70	39.38	0.74%	16,993
Jan 12, 2026	39.39	39.70	39.33	39.41	39.09	-0.23%	8,162
Jan 9, 2026	39.94	39.94	39.47	39.50	39.18	-0.83%	16,652
Jan 8, 2026	39.09	39.90	39.00	39.83	39.51	2.10%	11,343
Jan 7, 2026	38.83	39.23	38.60	39.01	38.69	-0.26%	7,746
Jan 6, 2026	38.76	39.66	38.76	39.11	38.79	-0.61%	14,322
Jan 5, 2026	39.71	39.84	39.17	39.35	39.03	-0.23%	29,832
Jan 2, 2026	40.10	40.15	39.31	39.44	39.12	-0.89%	11,932
Dec 31, 2025	40.00	40.26	39.66	39.80	39.47	0.21%	7,915
Dec 30, 2025	40.24	40.28	39.54	39.71	39.39	-0.65%	9,815
Dec 29, 2025	40.30	40.77	39.97	39.97	39.65	-0.89%	20,441
Dec 26, 2025	39.80	40.33	39.80	40.33	40.00	1.00%	9,081
Dec 24, 2025	40.43	40.48	39.71	39.93	39.61	0.13%	6,499
Dec 23, 2025	40.10	40.45	39.77	39.88	39.56	-0.67%	14,577
Dec 22, 2025	40.53	40.93	40.00	40.15	39.83	-1.47%	19,131
Dec 19, 2025	40.92	41.12	40.19	40.75	40.42	-0.54%	33,439
Dec 18, 2025	40.75	40.99	40.75	40.97	40.64	2.04%	7,219
Dec 17, 2025	39.75	40.15	39.73	40.15	39.83	1.01%	19,187
Dec 16, 2025	39.75	40.24	39.70	39.75	39.43	-	17,033
Dec 15, 2025	40.00	40.71	39.54	39.75	39.43	0.28%	18,797
Dec 12, 2025	39.73	39.96	39.51	39.64	39.32	-0.28%	10,099
Dec 11, 2025	39.85	40.38	39.60	39.75	39.43	-0.28%	20,482
Dec 10, 2025	38.50	39.98	38.41	39.86	39.54	3.53%	52,472
Dec 9, 2025	38.81	38.85	38.34	38.50	38.19	1.02%	10,405
Dec 8, 2025	38.24	38.78	38.10	38.11	37.80	-0.21%	15,884
Dec 5, 2025	38.37	38.37	37.76	38.19	37.88	0.42%	10,268
Dec 4, 2025	38.23	38.46	37.82	38.03	37.72	-0.55%	17,046
Dec 3, 2025	37.50	38.91	37.50	38.24	37.93	2.36%	20,043
Dec 2, 2025	37.90	37.93	37.27	37.36	37.06	-1.53%	14,306
Dec 1, 2025	37.30	38.57	37.30	37.94	37.63	0.98%	12,146
Nov 28, 2025	37.25	37.96	37.25	37.57	37.27	0.83%	4,557
Nov 26, 2025	36.98	37.26	36.70	37.26	36.96	0.70%	11,404
Nov 25, 2025	37.02	37.02	36.50	37.00	36.70	3.64%	12,652
Nov 24, 2025	36.00	36.00	35.70	35.70	35.41	-0.83%	5,130
Nov 21, 2025	34.63	36.00	34.63	36.00	35.71	3.69%	15,143
Nov 20, 2025	35.00	35.25	34.72	34.72	34.44	-	8,842
Nov 19, 2025	35.00	35.00	34.55	34.72	34.44	-0.43%	5,952
Nov 18, 2025	35.25	35.25	34.73	34.87	34.59	-	5,411
Nov 17, 2025	35.35	35.72	34.87	34.87	34.59	-3.41%	5,886
Nov 14, 2025	36.19	36.19	35.62	36.10	35.81	0.28%	14,145
Nov 13, 2025	36.19	36.49	35.66	36.00	35.71	-0.33%	16,871
Nov 12, 2025	35.80	36.19	35.80	36.12	35.83	0.47%	8,856
Nov 11, 2025	35.79	36.00	35.79	35.95	35.66	0.06%	2,461
Nov 10, 2025	35.91	35.95	35.91	35.93	35.64	1.13%	1,802
Nov 7, 2025	36.00	36.00	35.53	35.53	35.24	0.20%	3,631
Nov 6, 2025	35.76	35.99	35.43	35.46	35.17	-1.31%	9,218
Nov 5, 2025	35.99	36.00	35.54	35.93	35.64	0.98%	12,590
Nov 4, 2025	36.00	36.00	35.52	35.58	35.29	-0.36%	7,276
Nov 3, 2025	35.90	36.00	35.50	35.71	35.42	-1.38%	19,146
Oct 31, 2025	36.25	36.54	35.90	36.21	35.61	-1.04%	10,118
Oct 30, 2025	36.64	36.75	36.59	36.59	35.98	0.85%	3,319
Oct 29, 2025	37.10	38.94	36.02	36.28	35.68	-2.37%	20,319
Oct 28, 2025	37.63	37.63	37.02	37.16	36.54	-0.51%	5,069
Oct 27, 2025	37.35	37.53	37.00	37.35	36.73	-0.08%	12,940
Oct 24, 2025	37.23	37.45	37.02	37.38	36.76	0.92%	9,406
Oct 23, 2025	37.23	37.25	36.81	37.04	36.43	-0.51%	4,666
Oct 22, 2025	36.90	37.41	36.65	37.23	36.61	1.36%	12,385
Oct 21, 2025	36.70	37.00	36.38	36.73	36.12	0.05%	10,413
Oct 20, 2025	36.63	36.93	36.51	36.71	36.10	0.82%	7,672
Oct 17, 2025	35.35	37.06	35.35	36.41	35.81	2.42%	9,646
Oct 16, 2025	37.18	37.18	35.36	35.55	34.96	-4.38%	8,686
Oct 15, 2025	36.85	37.18	36.75	37.18	36.56	0.81%	6,236
Oct 14, 2025	36.87	36.88	36.57	36.88	36.27	1.24%	6,330
Oct 13, 2025	36.06	36.50	35.63	36.43	35.83	1.22%	8,670
Oct 10, 2025	37.00	37.23	35.99	35.99	35.39	-2.86%	7,666