Eagle Financial Services, Inc. (EFSI)

NASDAQ: EFSI · Real-Time Price · USD

41.26

-0.37 (-0.89%)

At close: Jun 26, 2026, 4:00 PM EDT

41.26

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.75	42.30	40.87	41.26	41.26	-0.89%	281,727
Jun 25, 2026	42.70	42.93	41.60	41.63	41.63	-2.53%	31,167
Jun 24, 2026	42.98	43.39	42.58	42.71	42.71	-0.21%	79,717
Jun 23, 2026	42.39	43.24	42.05	42.80	42.80	1.88%	110,250
Jun 22, 2026	42.00	42.64	41.87	42.01	42.01	0.65%	32,718
Jun 18, 2026	41.75	42.25	41.21	41.74	41.74	1.29%	55,280
Jun 17, 2026	42.00	43.07	41.10	41.21	41.21	-1.29%	31,956
Jun 16, 2026	42.50	42.94	41.74	41.75	41.75	-1.02%	20,763
Jun 15, 2026	43.50	44.00	41.86	42.18	42.18	-2.20%	31,108
Jun 12, 2026	43.01	43.98	42.89	43.13	43.13	0.87%	36,276
Jun 11, 2026	42.48	43.22	42.20	42.76	42.76	0.80%	53,058
Jun 10, 2026	42.15	42.81	42.15	42.42	42.42	1.10%	44,970
Jun 9, 2026	41.45	43.63	41.45	41.96	41.96	1.08%	32,108
Jun 8, 2026	41.15	41.66	40.95	41.51	41.51	1.22%	55,600
Jun 5, 2026	40.81	41.66	40.79	41.01	41.01	0.59%	39,135
Jun 4, 2026	40.25	41.09	40.25	40.77	40.77	2.15%	21,308
Jun 3, 2026	40.12	40.27	39.70	39.91	39.91	-0.30%	19,454
Jun 2, 2026	39.37	40.58	39.25	40.03	40.03	1.44%	22,841
Jun 1, 2026	39.46	40.01	39.06	39.46	39.46	-	21,304
May 29, 2026	39.68	40.01	39.37	39.46	39.46	-0.23%	20,577
May 28, 2026	39.60	40.09	39.42	39.55	39.55	-0.18%	21,032
May 27, 2026	39.20	40.21	39.20	39.62	39.62	1.05%	58,430
May 26, 2026	39.12	39.94	38.60	39.21	39.21	0.23%	28,848
May 22, 2026	39.88	40.50	39.11	39.12	39.12	-0.91%	29,932
May 21, 2026	37.37	39.61	37.37	39.48	39.48	5.82%	61,220
May 20, 2026	37.14	37.60	37.12	37.31	37.31	0.32%	30,483
May 19, 2026	37.23	37.40	37.10	37.19	37.19	-0.11%	7,518
May 18, 2026	37.64	37.70	37.08	37.23	37.23	-0.03%	14,065
May 15, 2026	38.01	38.01	37.00	37.24	37.24	-0.45%	23,498
May 14, 2026	37.35	37.58	37.00	37.41	37.41	1.69%	23,181
May 13, 2026	37.02	37.37	36.74	36.79	36.79	-0.84%	9,739
May 12, 2026	37.10	37.85	37.10	37.10	37.10	-0.70%	5,457
May 11, 2026	37.25	37.59	37.20	37.36	37.36	-1.45%	7,828
May 8, 2026	38.09	38.50	37.62	37.91	37.91	-0.42%	11,009
May 7, 2026	38.00	38.81	37.96	38.07	38.07	1.57%	16,434
May 6, 2026	36.26	37.75	36.25	37.48	37.48	4.17%	24,461
May 5, 2026	36.01	36.87	35.98	35.98	35.98	0.70%	6,758
May 4, 2026	37.73	38.76	35.52	35.73	35.73	-5.10%	16,242
May 1, 2026	37.61	38.59	37.33	37.96	37.65	0.74%	11,716
Apr 30, 2026	37.75	38.20	37.61	37.68	37.37	-0.58%	9,197
Apr 29, 2026	38.60	38.74	37.71	37.90	37.59	-1.81%	13,668
Apr 28, 2026	39.70	39.70	38.47	38.60	38.28	1.42%	10,830
Apr 27, 2026	38.25	39.25	38.06	38.06	37.75	-	6,631
Apr 24, 2026	38.51	39.70	38.01	38.06	37.75	-3.13%	12,859
Apr 23, 2026	39.16	39.68	38.62	39.29	38.97	0.43%	15,787
Apr 22, 2026	39.20	40.24	39.05	39.12	38.80	0.13%	8,260
Apr 21, 2026	39.77	40.13	39.02	39.07	38.75	-0.86%	10,079
Apr 20, 2026	39.67	39.82	39.40	39.41	39.09	0.51%	8,204
Apr 17, 2026	38.82	39.47	38.36	39.21	38.89	2.46%	47,443
Apr 16, 2026	38.81	38.81	38.13	38.27	37.96	-1.37%	7,240
Apr 15, 2026	38.76	38.90	38.38	38.80	38.48	-0.03%	13,820
Apr 14, 2026	38.50	39.00	38.50	38.81	38.49	0.15%	7,683
Apr 13, 2026	38.45	39.08	38.31	38.75	38.43	0.16%	16,216
Apr 10, 2026	39.00	39.00	38.21	38.69	38.37	-0.18%	10,525
Apr 9, 2026	37.40	39.14	37.40	38.76	38.44	3.33%	18,327
Apr 8, 2026	37.18	38.23	37.00	37.51	37.20	3.70%	12,668
Apr 7, 2026	36.17	36.27	36.00	36.17	35.87	0.04%	28,354
Apr 6, 2026	35.83	36.29	35.77	36.16	35.86	1.08%	12,636
Apr 2, 2026	34.55	36.03	34.55	35.77	35.48	1.62%	7,317
Apr 1, 2026	35.25	36.60	35.20	35.20	34.91	0.63%	7,834
Mar 31, 2026	34.56	35.49	34.37	34.98	34.69	1.80%	9,814
Mar 30, 2026	35.52	35.52	33.86	34.36	34.08	1.45%	20,395
Mar 27, 2026	34.26	34.61	33.86	33.87	33.59	-1.87%	5,099
Mar 26, 2026	34.50	34.78	34.06	34.52	34.23	0.86%	7,809
Mar 25, 2026	34.79	35.72	34.16	34.22	33.94	-0.29%	11,920
Mar 24, 2026	33.29	34.78	33.29	34.32	34.04	3.03%	13,541
Mar 23, 2026	32.61	33.38	32.60	33.31	33.04	4.06%	21,366
Mar 20, 2026	32.33	32.70	32.01	32.01	31.75	-0.97%	31,502
Mar 19, 2026	32.75	32.75	32.01	32.33	32.06	0.92%	14,623
Mar 18, 2026	32.31	32.59	31.90	32.03	31.77	-0.68%	18,539
Mar 17, 2026	32.51	32.90	32.12	32.25	31.99	-0.80%	13,267
Mar 16, 2026	33.06	33.10	32.51	32.51	32.24	0.03%	12,024
Mar 13, 2026	32.83	32.83	32.31	32.50	32.23	0.23%	12,658
Mar 12, 2026	32.50	32.50	31.44	32.43	32.16	-0.72%	15,870
Mar 11, 2026	33.61	34.40	32.52	32.66	32.39	-3.46%	9,423
Mar 10, 2026	34.22	34.55	33.83	33.83	33.55	-1.74%	9,819
Mar 9, 2026	34.02	34.48	33.75	34.43	34.15	-0.26%	10,935
Mar 6, 2026	33.77	34.52	33.71	34.52	34.24	-0.07%	15,473
Mar 5, 2026	34.75	35.20	34.32	34.55	34.26	-1.05%	12,085
Mar 4, 2026	34.76	35.02	34.76	34.91	34.62	1.01%	14,143
Mar 3, 2026	34.18	34.98	33.63	34.56	34.28	-0.43%	14,746
Mar 2, 2026	34.21	35.17	33.74	34.71	34.43	-	14,041
Feb 27, 2026	36.50	36.50	34.71	34.71	34.43	-5.63%	9,818
Feb 26, 2026	37.75	38.01	36.58	36.78	36.48	-1.10%	15,775
Feb 25, 2026	38.00	38.00	37.15	37.19	36.89	0.03%	6,692
Feb 24, 2026	37.29	37.29	36.70	37.18	36.88	-0.32%	9,665
Feb 23, 2026	38.65	38.65	37.07	37.30	37.00	-3.41%	18,251
Feb 20, 2026	38.34	38.75	38.23	38.62	38.30	0.53%	19,597
Feb 19, 2026	38.77	38.77	38.06	38.41	38.10	-0.93%	16,553
Feb 18, 2026	39.30	39.74	38.54	38.77	38.45	-0.89%	15,292
Feb 17, 2026	39.01	39.25	38.84	39.12	38.80	0.77%	12,739
Feb 13, 2026	38.48	39.06	38.37	38.82	38.50	0.86%	18,947
Feb 12, 2026	38.91	38.91	37.74	38.49	38.18	-0.13%	10,291
Feb 11, 2026	39.13	39.13	38.54	38.54	38.23	-0.93%	6,847
Feb 10, 2026	39.15	39.18	38.71	38.90	38.58	-0.26%	10,407
Feb 9, 2026	38.80	39.29	38.80	39.00	38.68	-0.23%	11,495
Feb 6, 2026	39.43	39.44	39.05	39.09	38.77	-0.18%	15,273
Feb 5, 2026	39.26	39.35	39.00	39.16	38.84	-0.23%	13,893
Feb 4, 2026	38.97	39.62	38.89	39.25	38.93	1.37%	17,350
Feb 3, 2026	38.31	39.27	38.15	38.72	38.40	1.31%	21,772