Eagle Financial Services, Inc. EFSI
NASDAQ · United States · Finance
$45.51+0.20 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $45.51 | +0.44% | $45.65 | $46.00 | $45.45 | 32.10K |
| 2026-10-01 | $45.31 | +0.02% | $45.30 | $45.69 | $45.00 | 50.80K |
| 2026-09-30 | $45.30 | -0.66% | $45.79 | $45.79 | $45.12 | 34.20K |
| 2026-09-29 | $45.60 | -0.68% | $45.85 | $46.39 | $45.25 | 28.20K |
| 2026-09-28 | $45.91 | +0.42% | $45.92 | $46.04 | $45.51 | 28.40K |
| 2026-09-25 | $45.72 | +0.70% | $45.68 | $46.01 | $45.40 | 23.60K |
| 2026-09-24 | $45.40 | +0.09% | $45.38 | $46.00 | $45.36 | 27.00K |
| 2026-09-23 | $45.36 | -2.09% | $46.31 | $46.44 | $45.36 | 36.00K |
| 2026-09-22 | $46.33 | +1.42% | $45.93 | $46.72 | $45.74 | 39.60K |
| 2026-09-21 | $45.68 | -0.54% | $45.88 | $46.56 | $45.61 | 40.20K |
| 2026-09-18 | $45.93 | +0.09% | $45.76 | $46.43 | $45.60 | 57.20K |
| 2026-09-17 | $45.89 | +0.28% | $46.11 | $46.33 | $45.64 | 37.00K |
| 2026-09-16 | $45.76 | -1.76% | $46.61 | $48.17 | $45.40 | 39.00K |
| 2026-09-15 | $46.58 | +1.15% | $46.25 | $47.52 | $46.00 | 30.90K |
| 2026-09-14 | $46.05 | +1.16% | $45.69 | $47.08 | $45.69 | 48.80K |
| 2026-09-11 | $45.52 | -0.31% | $45.90 | $46.50 | $45.15 | 62.80K |
| 2026-09-10 | $45.66 | 0.00% | $45.61 | $47.07 | $45.10 | 53.30K |
| 2026-09-09 | $45.66 | -1.32% | $46.34 | $46.75 | $45.34 | 85.20K |
| 2026-09-08 | $46.27 | +10.43% | $42.76 | $46.95 | $42.76 | 103.40K |
| 2026-09-04 | $41.90 | +0.92% | $41.25 | $42.24 | $41.25 | 44.10K |
| 2026-09-03 | $41.52 | +0.19% | $41.60 | $42.09 | $41.37 | 44.70K |
| 2026-09-02 | $41.44 | +1.15% | $41.02 | $41.94 | $40.90 | 56.90K |
| 2026-09-01 | $40.97 | -0.82% | $41.37 | $41.80 | $40.67 | 31.80K |
| 2026-08-31 | $41.31 | -0.53% | $41.71 | $41.89 | $40.99 | 33.70K |
| 2026-08-28 | $41.53 | -0.22% | $41.61 | $42.17 | $41.20 | 39.70K |
| 2026-08-27 | $41.62 | -0.43% | $41.50 | $42.19 | $40.55 | 56.50K |
| 2026-08-26 | $41.80 | -0.83% | $42.25 | $42.54 | $41.14 | 46.20K |
| 2026-08-25 | $42.15 | +0.45% | $41.97 | $42.48 | $41.21 | 27.20K |
| 2026-08-24 | $41.96 | -0.83% | $42.34 | $43.51 | $41.86 | 65.30K |
| 2026-08-21 | $42.31 | -0.42% | $42.55 | $42.89 | $41.60 | 69.60K |
| 2026-08-20 | $42.49 | +0.66% | $42.01 | $42.78 | $42.00 | 21.80K |
| 2026-08-19 | $42.21 | -3.21% | $44.02 | $44.14 | $42.20 | 74.00K |
| 2026-08-18 | $43.61 | -0.18% | $43.97 | $45.07 | $42.95 | 74.60K |
| 2026-08-17 | $43.69 | +0.07% | $43.65 | $45.44 | $43.27 | 38.80K |
| 2026-08-14 | $43.66 | +0.85% | $43.50 | $44.28 | $43.35 | 27.50K |
| 2026-08-13 | $43.29 | +1.64% | $43.00 | $43.85 | $42.56 | 29.30K |
| 2026-08-12 | $42.59 | -1.18% | $43.20 | $44.95 | $42.39 | 39.30K |
| 2026-08-11 | $43.10 | +0.54% | $42.99 | $43.95 | $42.99 | 28.00K |
| 2026-08-10 | $42.87 | +2.76% | $41.73 | $43.16 | $41.73 | 30.60K |
| 2026-08-07 | $41.72 | -0.55% | $41.95 | $42.17 | $41.50 | 38.80K |
| 2026-08-06 | $41.95 | +4.17% | $40.27 | $42.25 | $40.27 | 151.70K |
| 2026-08-05 | $40.27 | -0.35% | $40.64 | $40.82 | $40.09 | 67.00K |
| 2026-08-04 | $40.41 | +0.55% | $40.49 | $40.98 | $40.33 | 58.40K |
| 2026-08-03 | $40.19 | -0.89% | $40.76 | $40.83 | $40.06 | 51.30K |
| 2026-07-31 | $40.55 | -1.15% | $41.16 | $41.23 | $40.47 | 31.60K |
| 2026-07-30 | $41.02 | -1.11% | $41.71 | $42.41 | $41.01 | 54.20K |
| 2026-07-29 | $41.48 | +0.53% | $41.43 | $42.64 | $41.15 | 110.00K |
| 2026-07-28 | $41.26 | +2.79% | $40.50 | $42.34 | $40.17 | 147.30K |
| 2026-07-27 | $40.14 | -0.84% | $40.65 | $41.18 | $39.33 | 82.70K |
| 2026-07-24 | $40.48 | -2.34% | $41.10 | $41.34 | $39.50 | 62.30K |
| 2026-07-23 | $41.45 | +0.36% | $41.20 | $41.55 | $40.75 | 51.00K |
| 2026-07-22 | $41.30 | -0.51% | $41.50 | $41.91 | $41.00 | 25.00K |
| 2026-07-21 | $41.51 | +0.44% | $41.25 | $41.92 | $41.16 | 41.60K |
| 2026-07-20 | $41.33 | -2.36% | $42.30 | $42.48 | $41.26 | 32.50K |
| 2026-07-17 | $42.33 | -1.24% | $42.86 | $43.07 | $42.20 | 43.40K |
| 2026-07-16 | $42.86 | +2.29% | $41.90 | $43.60 | $41.90 | 112.70K |
| 2026-07-15 | $41.90 | -0.02% | $41.91 | $42.43 | $41.81 | 57.70K |
| 2026-07-14 | $41.91 | +0.72% | $41.73 | $42.10 | $41.11 | 58.90K |
| 2026-07-13 | $41.61 | +2.72% | $40.51 | $41.77 | $40.51 | 92.00K |
| 2026-07-10 | $40.51 | +0.75% | $40.24 | $40.82 | $40.20 | 83.20K |
| 2026-07-09 | $40.21 | -0.22% | $40.30 | $40.97 | $39.96 | 42.70K |
| 2026-07-08 | $40.30 | 0.00% | $40.21 | $41.14 | $39.69 | 77.40K |
| 2026-07-07 | $40.30 | -0.67% | $40.55 | $42.95 | $39.59 | 81.40K |
| 2026-07-06 | $40.57 | -0.83% | $40.90 | $41.91 | $40.35 | 73.30K |
| 2026-07-02 | $40.91 | -3.08% | $42.32 | $42.90 | $40.35 | 83.60K |
| 2026-07-01 | $42.21 | +1.81% | $41.48 | $42.55 | $41.48 | 188.20K |
| 2026-06-30 | $41.46 | +0.97% | $41.25 | $41.64 | $40.77 | 104.70K |
| 2026-06-29 | $41.06 | -0.48% | $41.80 | $41.80 | $40.43 | 210.70K |
| 2026-06-26 | $41.26 | -0.89% | $41.75 | $42.30 | $40.87 | 289.20K |
| 2026-06-25 | $41.63 | -2.53% | $42.70 | $42.93 | $41.60 | 31.20K |
| 2026-06-24 | $42.71 | -0.21% | $42.98 | $43.39 | $42.58 | 79.70K |
| 2026-06-23 | $42.80 | +1.88% | $42.39 | $43.24 | $42.05 | 110.30K |
| 2026-06-22 | $42.01 | +0.65% | $42.00 | $42.64 | $41.87 | 32.70K |
| 2026-06-18 | $41.74 | +1.29% | $41.75 | $42.25 | $41.21 | 55.30K |
| 2026-06-17 | $41.21 | -1.29% | $42.00 | $43.07 | $41.10 | 32.00K |
| 2026-06-16 | $41.75 | -1.02% | $42.50 | $42.94 | $41.74 | 20.80K |
| 2026-06-15 | $42.18 | -2.20% | $43.50 | $44.00 | $41.86 | 31.10K |
| 2026-06-12 | $43.13 | +0.87% | $43.01 | $43.98 | $42.89 | 36.30K |
| 2026-06-11 | $42.76 | +0.80% | $42.48 | $43.22 | $42.20 | 53.10K |
| 2026-06-10 | $42.42 | +1.10% | $42.15 | $42.81 | $42.15 | 45.00K |
| 2026-06-09 | $41.96 | +1.08% | $41.45 | $43.63 | $41.45 | 32.10K |
| 2026-06-08 | $41.51 | +1.22% | $41.15 | $41.66 | $40.95 | 55.60K |
| 2026-06-05 | $41.01 | +0.59% | $40.81 | $41.66 | $40.79 | 39.10K |
| 2026-06-04 | $40.77 | +2.15% | $40.25 | $41.09 | $40.25 | 21.30K |
| 2026-06-03 | $39.91 | -0.30% | $40.12 | $40.27 | $39.70 | 19.50K |
| 2026-06-02 | $40.03 | +1.44% | $39.37 | $40.58 | $39.25 | 22.80K |
| 2026-06-01 | $39.46 | 0.00% | $39.46 | $40.01 | $39.06 | 21.30K |
| 2026-05-29 | $39.46 | -0.23% | $39.68 | $40.01 | $39.37 | 20.60K |
| 2026-05-28 | $39.55 | -0.18% | $39.60 | $40.09 | $39.42 | 21.00K |
| 2026-05-27 | $39.62 | +1.05% | $39.20 | $40.21 | $39.20 | 58.40K |