Eagle Financial Services Inc - Common Stock (EFSI)

Last Price46.27

Change+4.37 (10.43%)

NASDAQ· Last Trade: Sep 8th, 4:25 PM EDT

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

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	41.25	42.24	41.25	41.90	44,088	41.90
9/03/2026	41.60	42.09	41.37	41.52	44,665	41.52
9/02/2026	41.02	41.94	40.90	41.44	56,869	41.44
9/01/2026	41.37	41.80	40.67	40.97	31,838	40.97
8/31/2026	41.71	41.89	40.99	41.31	33,731	41.31
8/28/2026	41.61	42.17	41.20	41.53	39,718	41.53
8/27/2026	41.50	42.19	40.55	41.62	56,505	41.62
8/26/2026	42.25	42.54	41.14	41.80	46,232	41.80
8/25/2026	41.97	42.48	41.20	42.15	27,160	42.15
8/24/2026	42.34	43.51	41.86	41.96	65,257	41.96
8/21/2026	42.55	42.89	41.60	42.31	69,561	42.31
8/20/2026	42.01	42.78	42.00	42.49	21,795	42.49
8/19/2026	44.02	44.14	42.20	42.21	74,039	42.21
8/18/2026	43.97	45.07	42.95	43.61	74,603	43.61
8/17/2026	43.65	45.44	43.27	43.69	38,786	43.69
8/14/2026	43.50	44.28	43.35	43.66	27,481	43.66
8/13/2026	43.00	43.85	42.56	43.29	29,262	43.29
8/12/2026	43.20	44.95	42.39	42.59	39,255	42.59
8/11/2026	42.99	43.95	42.99	43.10	27,987	43.10
8/10/2026	41.73	43.16	41.73	42.87	30,645	42.87
8/07/2026	41.95	42.17	41.50	41.72	38,768	41.72
8/06/2026	40.27	42.25	40.27	41.95	151,736	41.95
8/05/2026	40.64	40.82	40.09	40.27	66,985	40.27
8/04/2026	40.49	40.98	40.33	40.41	58,382	40.41
8/03/2026	40.76	40.83	40.06	40.19	51,347	40.19
7/31/2026	41.16	41.23	40.47	40.55	31,635	40.24
7/30/2026	41.71	42.41	41.01	41.02	54,163	40.71
7/29/2026	41.43	42.64	41.15	41.48	109,965	41.16
7/28/2026	40.50	42.34	40.17	41.26	147,348	40.94
7/27/2026	40.65	41.18	39.33	40.14	82,655	39.83
7/24/2026	41.10	41.34	39.50	40.48	62,297	40.17
7/23/2026	41.20	41.55	40.75	41.45	50,997	41.13
7/22/2026	41.50	41.91	41.00	41.30	24,992	40.98
7/21/2026	41.25	41.91	41.16	41.51	41,556	41.19
7/20/2026	42.30	42.48	41.26	41.33	32,518	41.01
7/17/2026	42.86	43.07	42.20	42.33	43,398	42.01
7/16/2026	41.90	43.60	41.90	42.86	112,672	42.53
7/15/2026	41.91	42.43	41.81	41.90	57,707	41.58
7/14/2026	41.73	42.10	41.10	41.91	58,867	41.58
7/13/2026	40.51	41.77	40.51	41.61	92,088	41.29
7/10/2026	40.24	40.82	40.20	40.51	83,167	40.20
7/09/2026	40.30	40.97	39.96	40.21	42,727	39.90
7/08/2026	40.21	41.14	39.69	40.30	77,374	39.99
7/07/2026	40.55	42.95	39.59	40.30	81,377	39.99
7/06/2026	40.90	41.91	40.35	40.57	73,318	40.26
7/02/2026	42.32	42.90	40.35	40.91	83,621	40.60
7/01/2026	41.48	42.55	41.48	42.21	188,206	41.89
6/30/2026	41.25	41.64	40.77	41.46	104,706	41.14
6/29/2026	41.80	41.80	40.43	41.06	210,701	40.75
6/26/2026	41.75	42.30	40.87	41.26	289,242	40.94
6/25/2026	42.70	42.93	41.60	41.63	31,167	41.31
6/24/2026	42.98	43.38	42.58	42.71	79,721	42.38
6/23/2026	42.39	43.24	42.05	42.80	110,250	42.47
6/22/2026	42.00	42.64	41.87	42.01	32,727	41.69
6/18/2026	41.75	42.25	41.21	41.74	55,280	41.42
6/17/2026	42.00	43.07	41.10	41.21	31,956	40.90
6/16/2026	42.50	42.94	41.74	41.75	20,763	41.43
6/15/2026	43.50	44.00	41.86	42.18	31,108	41.86
6/12/2026	43.01	43.98	42.89	43.13	36,276	42.80
6/11/2026	42.48	43.22	42.20	42.76	53,059	42.43
6/10/2026	42.81	42.81	42.30	42.42	44,971	42.10
6/09/2026	41.45	43.63	41.45	41.96	32,109	41.64
6/08/2026	41.15	41.66	40.95	41.51	55,600	41.19