NASDAQ : EFSI

Eagle Financial Services, Inc. — Price history

Financials · Banks - Regional · United States

Last price 45.61 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 242.93M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Eagle Financial Services, Inc. (EFSI) closed at 45.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	47.04	47.04	45.35	45.61	31,610	-0.98%
2026-10-29	46	47	45.96	46.06	44,140	+1.23%
2026-10-28	46.52	46.92	45.08	45.5	54,163	-1.77%
2026-10-27	46.63	47	46.13	46.32	47,020	+0.00%
2026-10-26	46.93	47.4	46.025	46.32	46,973	-1.30%
2026-10-23	46.99	47.4	46.32	46.93	46,882	+0.90%
2026-10-22	45.9	46.72	45.9	46.51	113,965	+1.33%
2026-10-21	45.75	45.99	45.57	45.9	14,110	+0.48%
2026-10-20	45.94	46.55	45.52	45.68	31,601	+0.07%
2026-10-19	45.91	46.52	45.51	45.65	26,782	-0.52%
2026-10-16	45.75	46.448	45.51	45.89	24,845	+0.31%
2026-10-15	45.5	45.9	45.37	45.75	41,919	+0.97%
2026-10-14	45.5	46.08	45.14	45.31	27,600	-0.90%
2026-10-13	45.75	46.15	45.54	45.72	28,991	+0.15%
2026-10-12	45.48	46.4	45.48	45.65	29,207	+0.26%
2026-10-09	45.81	46.06	45.53	45.53	19,838	-0.58%
2026-10-08	45.72	46.24	45.47	45.795	32,893	+0.47%
2026-10-07	45.55	45.8	45.22	45.58	22,091	-0.39%
2026-10-06	45.72	46.01	45.5	45.76	20,922	+0.46%
2026-10-05	45.5	46.05	45.04	45.55	35,866	+0.09%
2026-10-02	45.65	46	45.45	45.51	32,069	+0.44%
2026-10-01	45.3	45.69	45	45.31	50,849	+0.02%
2026-09-30	45.79	45.79	45.12	45.3	34,162	-0.66%
2026-09-29	45.85	46.39	45.25	45.6	28,222	-0.68%
2026-09-28	45.92	46.04	45.51	45.91	28,378	+0.42%
2026-09-25	45.68	46.01	45.4	45.72	23,631	+0.70%
2026-09-24	45.38	46	45.36	45.4	26,966	+0.09%
2026-09-23	46.31	46.44	45.36	45.36	35,987	-2.09%
2026-09-22	45.93	46.72	45.74	46.33	39,617	+1.42%
2026-09-21	45.88	46.56	45.61	45.68	40,258	-0.54%
2026-09-18	45.76	46.425	45.6	45.93	57,241	+0.09%
2026-09-17	46.11	46.33	45.64	45.89	43,792	+0.28%
2026-09-16	46.61	48.17	45.4	45.76	44,265	-1.76%
2026-09-15	46.25	47.52	46	46.58	30,899	+1.15%
2026-09-14	45.69	47.08	45.69	46.05	48,759	+1.16%
2026-09-11	45.9	46.5	45.15	45.52	62,757	-0.31%
2026-09-10	45.61	47.07	45.1	45.66	53,320	+0.00%
2026-09-09	46.34	46.75	45.34	45.66	85,188	-1.32%
2026-09-08	42.76	46.95	42.76	46.27	103,411	+10.43%
2026-09-04	41.25	42.24	41.25	41.9	44,088	+0.93%
2026-09-03	41.6	42.09	41.37	41.515	44,665	+0.18%
2026-09-02	41.02	41.94	40.9	41.44	56,870	+1.15%
2026-09-01	41.37	41.8	40.67	40.97	31,836	-0.82%
2026-08-31	41.71	41.89	40.99	41.31	33,732	-0.53%
2026-08-28	41.61	42.17	41.2	41.53	39,718	-0.22%
2026-08-27	41.5	42.19	40.55	41.62	56,505	-0.43%
2026-08-26	42.25	42.54	41.14	41.8	46,233	-0.83%
2026-08-25	41.97	42.48	41.205	42.15	27,161	+0.45%
2026-08-24	42.34	43.51	41.86	41.96	65,256	-0.83%
2026-08-21	42.55	42.89	41.6	42.31	69,561	-0.42%
2026-08-20	42.01	42.78	42	42.49	21,794	+0.66%
2026-08-19	44.02	44.14	42.2	42.21	74,040	-3.21%
2026-08-18	43.97	45.07	42.95	43.61	74,603	-0.18%
2026-08-17	43.65	45.44	43.27	43.69	38,786	+0.07%
2026-08-14	43.5	44.28	43.35	43.66	27,481	+0.85%
2026-08-13	43	43.85	42.56	43.29	29,262	+1.64%
2026-08-12	43.2	44.95	42.39	42.59	39,255	-1.18%
2026-08-11	42.99	43.945	42.99	43.1	27,987	+0.54%
2026-08-10	41.73	43.16	41.73	42.87	30,646	+2.76%
2026-08-07	41.95	42.17	41.5	41.72	38,768	-0.55%
2026-08-06	40.27	42.25	40.27	41.95	151,736	+4.17%
2026-08-05	40.64	40.82	40.085	40.27	66,986	-0.35%
2026-08-04	40.49	40.975	40.325	40.41	58,381	+0.55%
2026-08-03	40.76	40.83	40.06	40.19	51,347	-0.12%
2026-07-31	41.16	41.225	40.465	40.55	31,635	-1.15%
2026-07-30	41.71	42.41	41.005	41.02	54,163	-1.11%
2026-07-29	41.43	42.64	41.15	41.48	109,965	+0.53%
2026-07-28	40.5	42.34	40.17	41.26	147,348	+2.79%
2026-07-27	40.65	41.18	39.325	40.14	82,655	-0.84%
2026-07-24	41.1	41.34	39.5	40.48	62,297	-2.34%
2026-07-23	41.2	41.545	40.75	41.45	50,997	+0.36%
2026-07-22	41.5	41.91	41	41.3	24,993	-0.51%
2026-07-21	41.25	41.915	41.16	41.51	41,556	+0.44%
2026-07-20	42.3	42.48	41.26	41.33	32,518	-2.36%
2026-07-17	42.86	43.07	42.2	42.33	43,397	-1.24%
2026-07-16	41.9	43.6	41.9	42.86	112,672	+2.29%
2026-07-15	41.91	42.43	41.81	41.9	57,707	-0.01%
2026-07-14	41.73	42.1	41.105	41.905	58,867	+0.71%
2026-07-13	40.51	41.77	40.51	41.61	92,088	+2.72%
2026-07-10	40.24	40.82	40.2	40.51	83,167	+0.75%
2026-07-09	40.3	40.97	39.96	40.21	42,727	-0.22%
2026-07-08	40.21	41.14	39.69	40.3	77,374	+0.00%
2026-07-07	40.55	42.95	39.585	40.3	81,377	-0.67%
2026-07-06	40.9	41.905	40.35	40.57	73,318	-0.83%
2026-07-02	42.32	42.9	40.35	40.91	83,621	-3.08%
2026-07-01	41.48	42.55	41.48	42.21	188,206	+1.81%
2026-06-30	41.25	41.64	40.77	41.46	104,706	+0.97%
2026-06-29	41.8	41.8	40.43	41.06	210,700	-0.48%
2026-06-26	41.75	42.3	40.87	41.26	289,242	-0.89%
2026-06-25	42.7	42.93	41.6	41.63	31,167	-2.53%
2026-06-24	42.98	43.385	42.575	42.71	79,721	-0.21%
2026-06-23	42.39	43.24	42.045	42.8	110,250	+1.88%
2026-06-22	42	42.64	41.87	42.01	32,727	+0.65%
2026-06-18	41.75	42.25	41.21	41.74	55,280	+1.29%
2026-06-17	42	43.07	41.1	41.21	31,956	-1.29%
2026-06-16	42.5	42.94	41.74	41.75	20,763	-1.02%
2026-06-15	43.5	44	41.86	42.18	31,108	-2.20%
2026-06-12	43.01	43.975	42.89	43.13	36,276	+0.87%
2026-06-11	42.48	43.215	42.2	42.76	53,058	+0.80%
2026-06-10	42.15	42.81	42.15	42.42	44,970	+1.10%
2026-06-09	41.45	43.625	41.45	41.96	32,107	+1.08%
2026-06-08	41.15	41.66	40.95	41.51	55,600	+1.22%
2026-06-05	40.81	41.655	40.79	41.01	39,135	+0.59%
2026-06-04	40.25	41.085	40.25	40.77	21,308	+2.15%
2026-06-03	40.12	40.27	39.7	39.91	19,454	-0.30%
2026-06-02	39.37	40.575	39.25	40.03	22,841	+1.44%
2026-06-01	39.46	40.01	39.06	39.46	21,304	+0.00%
2026-05-29	39.68	40.01	39.365	39.46	20,577	-0.23%
2026-05-28	39.6	40.09	39.42	39.55	21,032	-0.18%
2026-05-27	39.2	40.21	39.2	39.62	58,430	+1.05%
2026-05-26	39.12	39.94	38.6	39.21	28,848	+0.23%
2026-05-22	39.88	40.5	39.11	39.12	29,932	-0.91%
2026-05-21	37.37	39.61	37.37	39.48	61,220	+5.82%
2026-05-20	37.14	37.6	37.12	37.31	30,483	+0.32%
2026-05-19	37.23	37.4	37.1	37.19	7,518	-0.11%
2026-05-18	37.64	37.7	37.08	37.23	14,065	-0.03%
2026-05-15	38.01	38.01	37	37.24	23,498	-0.45%
2026-05-14	37.35	37.575	37	37.41	23,181	+1.69%
2026-05-13	37.02	37.37	36.74	36.79	9,739	-0.84%
2026-05-12	37.1	37.85	37.1	37.1	5,457	-0.70%