Eagle Financial Services Inc - Common Stock (EFSI)

Last Price40.48

Change-0.97 (-2.34%)

NASDAQ· Last Trade: Jul 24th, 9:13 PM EDT

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

Date Range:

2026-04-25 - 2026-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	41.10	41.34	39.50	40.48	62,297	40.48
7/23/2026	41.20	41.55	40.75	41.45	50,997	41.45
7/22/2026	41.50	41.91	41.00	41.30	24,992	41.30
7/21/2026	41.25	41.91	41.16	41.51	41,556	41.51
7/20/2026	42.30	42.48	41.26	41.33	32,518	41.33
7/17/2026	42.86	43.07	42.20	42.33	43,398	42.33
7/16/2026	41.90	43.60	41.90	42.86	112,672	42.86
7/15/2026	41.91	42.43	41.81	41.90	57,707	41.90
7/14/2026	41.73	42.10	41.10	41.91	58,867	41.91
7/13/2026	40.51	41.77	40.51	41.61	92,088	41.61
7/10/2026	40.24	40.82	40.20	40.51	83,167	40.51
7/09/2026	40.30	40.97	39.96	40.21	42,727	40.21
7/08/2026	40.21	41.14	39.69	40.30	77,374	40.30
7/07/2026	40.55	42.95	39.59	40.30	81,377	40.30
7/06/2026	40.90	41.91	40.35	40.57	73,318	40.57
7/02/2026	42.32	42.90	40.35	40.91	83,621	40.91
7/01/2026	41.48	42.55	41.48	42.21	188,206	42.21
6/30/2026	41.25	41.64	40.77	41.46	104,706	41.46
6/29/2026	41.80	41.80	40.43	41.06	210,701	41.06
6/26/2026	41.75	42.30	40.87	41.26	289,242	41.26
6/25/2026	42.70	42.93	41.60	41.63	31,167	41.63
6/24/2026	42.98	43.38	42.58	42.71	79,721	42.71
6/23/2026	42.39	43.24	42.05	42.80	110,250	42.80
6/22/2026	42.00	42.64	41.87	42.01	32,727	42.01
6/18/2026	41.75	42.25	41.21	41.74	55,280	41.74
6/17/2026	42.00	43.07	41.10	41.21	31,956	41.21
6/16/2026	42.50	42.94	41.74	41.75	20,763	41.75
6/15/2026	43.50	44.00	41.86	42.18	31,108	42.18
6/12/2026	43.01	43.98	42.89	43.13	36,276	43.13
6/11/2026	42.48	43.22	42.20	42.76	53,059	42.76
6/10/2026	42.81	42.81	42.30	42.42	44,971	42.42
6/09/2026	41.45	43.63	41.45	41.96	32,109	41.96
6/08/2026	41.15	41.66	40.95	41.51	55,600	41.51
6/05/2026	40.81	41.66	40.79	41.01	39,135	41.01
6/04/2026	40.25	41.09	40.25	40.77	21,309	40.77
6/03/2026	40.12	40.27	39.70	39.91	19,454	39.91
6/02/2026	39.37	40.58	39.25	40.03	22,841	40.03
6/01/2026	39.46	40.01	39.06	39.46	21,304	39.46
5/29/2026	0.00	40.01	39.37	39.46	20,577	39.46
5/28/2026	39.60	40.09	39.42	39.55	21,032	39.55
5/27/2026	39.20	40.21	39.20	39.62	58,431	39.62
5/26/2026	39.12	39.94	38.60	39.21	28,848	39.21
5/22/2026	39.88	40.50	39.11	39.12	29,932	39.12
5/21/2026	37.37	39.61	37.37	39.48	61,220	39.48
5/20/2026	37.14	37.60	37.12	37.31	30,483	37.31
5/19/2026	37.23	37.40	37.10	37.19	7,519	37.19
5/18/2026	37.64	37.70	37.08	37.23	14,066	37.23
5/15/2026	38.01	38.01	37.30	37.24	23,498	37.24
5/14/2026	37.35	37.58	37.00	37.41	23,181	37.41
5/13/2026	37.02	37.37	36.74	36.79	9,739	36.79
5/12/2026	37.10	37.85	37.10	37.10	5,457	37.10
5/11/2026	37.25	37.59	37.20	37.36	7,829	37.36
5/08/2026	38.09	38.50	37.62	37.91	11,009	37.91
5/07/2026	38.00	38.81	37.96	38.07	16,434	38.07
5/06/2026	36.26	37.75	36.25	37.48	24,461	37.48
5/05/2026	36.01	36.87	35.98	35.98	6,758	35.98
5/04/2026	37.73	38.76	35.52	35.73	16,243	35.73
5/01/2026	37.61	38.59	37.33	37.96	11,717	37.65
4/30/2026	37.75	38.20	37.61	37.68	9,198	37.37
4/29/2026	38.60	38.74	37.71	37.90	13,668	37.59
4/28/2026	39.70	39.70	38.47	38.60	10,831	38.28
4/27/2026	38.25	39.25	38.06	38.06	6,631	37.75