Eagle Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.70	39.70	38.47	38.60	38.60	1.42%	10,830
Apr 27, 2026	38.25	39.25	38.06	38.06	38.06	-	6,631
Apr 24, 2026	38.51	39.70	38.01	38.06	38.06	-3.13%	12,859
Apr 23, 2026	39.16	39.68	38.62	39.29	39.29	0.43%	15,787
Apr 22, 2026	39.20	40.24	39.05	39.12	39.12	0.13%	8,260
Apr 21, 2026	39.77	40.13	39.02	39.07	39.07	-0.86%	10,079
Apr 20, 2026	39.67	39.82	39.40	39.41	39.41	0.51%	8,204
Apr 17, 2026	38.82	39.47	38.36	39.21	39.21	2.46%	47,443
Apr 16, 2026	38.81	38.81	38.13	38.27	38.27	-1.37%	7,240
Apr 15, 2026	38.76	38.90	38.38	38.80	38.80	-0.03%	13,820
Apr 14, 2026	38.50	39.00	38.50	38.81	38.81	0.15%	7,683
Apr 13, 2026	38.45	39.08	38.31	38.75	38.75	0.16%	16,216
Apr 10, 2026	39.00	39.00	38.21	38.69	38.69	-0.18%	10,525
Apr 9, 2026	37.40	39.14	37.40	38.76	38.76	3.33%	18,327
Apr 8, 2026	37.18	38.23	37.00	37.51	37.51	3.70%	12,668
Apr 7, 2026	36.17	36.27	36.00	36.17	36.17	0.04%	28,354
Apr 6, 2026	35.83	36.29	35.77	36.16	36.16	1.08%	12,636
Apr 2, 2026	34.55	36.03	34.55	35.77	35.77	1.62%	7,317
Apr 1, 2026	35.25	36.60	35.20	35.20	35.20	0.63%	7,834
Mar 31, 2026	34.56	35.49	34.37	34.98	34.98	1.80%	9,814
Mar 30, 2026	35.52	35.52	33.86	34.36	34.36	1.45%	20,395
Mar 27, 2026	34.26	34.61	33.86	33.87	33.87	-1.87%	5,099
Mar 26, 2026	34.50	34.78	34.06	34.52	34.52	0.86%	7,809
Mar 25, 2026	34.79	35.72	34.16	34.22	34.22	-0.29%	11,920
Mar 24, 2026	33.29	34.78	33.29	34.32	34.32	3.03%	13,541
Mar 23, 2026	32.61	33.38	32.60	33.31	33.31	4.06%	21,366
Mar 20, 2026	32.33	32.70	32.01	32.01	32.01	-0.97%	31,502
Mar 19, 2026	32.75	32.75	32.01	32.33	32.33	0.92%	14,623
Mar 18, 2026	32.31	32.59	31.90	32.03	32.03	-0.68%	18,539
Mar 17, 2026	32.51	32.90	32.12	32.25	32.25	-0.80%	13,267
Mar 16, 2026	33.06	33.10	32.51	32.51	32.51	0.03%	12,024
Mar 13, 2026	32.83	32.83	32.31	32.50	32.50	0.23%	12,658
Mar 12, 2026	32.50	32.50	31.44	32.43	32.43	-0.72%	15,870
Mar 11, 2026	33.61	34.40	32.52	32.66	32.66	-3.46%	9,423
Mar 10, 2026	34.22	34.55	33.83	33.83	33.83	-1.74%	9,819
Mar 9, 2026	34.02	34.48	33.75	34.43	34.43	-0.26%	10,935
Mar 6, 2026	33.77	34.52	33.71	34.52	34.52	-0.07%	15,473
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%	14,746
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