Eagle Financial Services Inc - Common Stock (EFSI)

Last Price45.71

Change+0.37 (0.82%)

NASDAQ · Last Trade: Nov 7th, 6:29 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Eagle Financial Services Inc - Common Stock (EFSI)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	45.51	45.93	45.51	45.71	34,612	45.71
11/05/2026	46.55	47.25	45.09	45.34	50,405	45.34
11/04/2026	46.36	47.29	46.23	46.45	112,304	46.45
11/03/2026	45.80	46.24	45.43	46.00	24,590	46.00
11/02/2026	45.17	46.73	45.17	45.94	64,465	45.94
10/30/2026	47.04	47.04	45.35	45.61	31,610	45.30
10/29/2026	46.00	47.00	45.96	46.06	44,140	45.75
10/28/2026	46.52	46.92	45.08	45.50	54,164	45.19
10/27/2026	46.63	47.00	46.13	46.32	41,026	46.01
10/26/2026	46.93	47.40	46.02	46.32	46,953	46.01
10/23/2026	46.99	47.40	46.32	46.93	46,882	46.61
10/22/2026	45.90	46.72	45.90	46.51	111,992	46.19
10/21/2026	45.75	45.99	45.57	45.90	14,110	45.59
10/20/2026	45.94	46.55	45.52	45.68	29,794	45.37
10/19/2026	45.91	46.52	45.51	45.65	26,781	45.34
10/16/2026	45.75	46.45	45.51	45.89	24,845	45.58
10/15/2026	45.50	45.90	45.37	45.75	41,919	45.44
10/14/2026	45.50	46.08	45.14	45.31	27,600	45.00
10/13/2026	45.75	46.15	45.54	45.72	28,991	45.41
10/12/2026	45.48	46.40	45.48	45.65	29,206	45.34
10/09/2026	45.81	46.06	45.53	45.53	19,838	45.22
10/08/2026	45.72	46.24	45.47	45.80	32,894	45.48
10/07/2026	45.55	45.80	45.22	45.58	22,091	45.27
10/06/2026	45.72	46.01	45.50	45.76	20,922	45.45
10/05/2026	45.50	46.05	45.04	45.55	35,866	45.24
10/02/2026	45.65	46.00	45.45	45.51	32,070	45.20
10/01/2026	45.30	45.69	45.00	45.31	50,850	45.00
9/30/2026	45.79	45.79	45.12	45.30	34,163	44.99
9/29/2026	45.85	46.39	45.25	45.60	28,222	45.29
9/28/2026	45.92	46.04	45.51	45.91	28,379	45.60
9/25/2026	45.40	46.01	45.40	45.72	23,632	45.41
9/24/2026	45.38	46.00	45.36	45.40	26,967	45.09
9/23/2026	46.31	46.44	45.36	45.36	35,993	45.05
9/22/2026	45.93	46.72	45.74	46.33	39,618	46.02
9/21/2026	45.88	46.56	45.61	45.68	40,240	45.37
9/18/2026	45.76	46.42	45.60	45.93	57,242	45.62
9/17/2026	46.11	46.33	45.64	45.89	42,758	45.58
9/16/2026	46.61	48.17	45.40	45.76	43,952	45.45
9/15/2026	46.00	47.52	46.00	46.58	30,899	46.26
9/14/2026	45.69	47.08	45.69	46.05	49,295	45.74
9/11/2026	45.90	46.50	45.15	45.52	62,759	45.21
9/10/2026	45.61	47.07	45.10	45.66	53,321	45.35
9/09/2026	46.34	46.75	45.34	45.66	85,188	45.35
9/08/2026	42.76	46.95	42.76	46.27	103,410	45.96
9/04/2026	41.25	42.24	41.25	41.90	44,088	41.62
9/03/2026	41.60	42.09	41.37	41.52	44,665	41.23
9/02/2026	41.02	41.94	40.90	41.44	56,869	41.16
9/01/2026	41.37	41.80	40.67	40.97	31,838	40.69
8/31/2026	41.71	41.89	40.99	41.31	33,731	41.03
8/28/2026	41.61	42.17	41.20	41.53	39,718	41.25
8/27/2026	41.50	42.19	40.55	41.62	56,505	41.34
8/26/2026	42.25	42.54	41.14	41.80	46,232	41.52
8/25/2026	41.97	42.48	41.20	42.15	27,160	41.86
8/24/2026	42.34	43.51	41.86	41.96	65,257	41.67
8/21/2026	42.55	42.89	41.60	42.31	69,561	42.02
8/20/2026	42.01	42.78	42.00	42.49	21,795	42.20
8/19/2026	44.02	44.14	42.20	42.21	74,039	41.92
8/18/2026	43.97	45.07	42.95	43.61	74,603	43.31
8/17/2026	43.65	45.44	43.27	43.69	38,786	43.39
8/14/2026	43.50	44.28	43.35	43.66	27,481	43.36
8/13/2026	43.00	43.85	42.56	43.29	29,262	43.00
8/12/2026	43.20	44.95	42.39	42.59	39,255	42.30
8/11/2026	42.99	43.95	42.99	43.10	27,987	42.81
8/10/2026	41.73	43.16	41.73	42.87	30,645	42.58
8/07/2026	41.95	42.17	41.50	41.72	38,768	41.44