Eagle Financial Services (EFSI) Historical Prices

Time Period

Events

EFSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	47.04	47.04	45.35	45.61	45.61	-0.98%	31,610	0.72
Oct 29, 2026	46.00	47.00	45.96	46.06	46.06	+1.23%	43,136	0.98
Oct 28, 2026	46.52	46.92	45.08	45.50	45.50	-1.77%	53,231	1.22
Oct 27, 2026	46.63	47.00	46.13	46.32	46.32	+0.00%	41,026	0.94
Oct 26, 2026	46.93	47.40	46.03	46.32	46.32	-1.30%	45,927	1.03
Oct 23, 2026	46.99	47.40	46.32	46.93	46.93	+0.90%	46,881	1.01
Oct 22, 2026	45.90	46.72	45.90	46.51	46.51	+1.33%	111,992	2.44
Oct 21, 2026	45.75	45.99	45.57	45.90	45.90	+0.48%	14,110	0.30
Oct 20, 2026	45.94	46.55	45.52	45.68	45.68	+0.07%	31,602	0.67
Oct 19, 2026	45.91	46.52	45.51	45.65	45.65	-0.52%	26,781	0.57
Oct 16, 2026	45.75	46.45	45.51	45.89	45.89	+0.31%	24,844	0.53
Oct 15, 2026	45.50	45.90	45.37	45.75	45.75	+0.97%	41,919	0.89
Oct 14, 2026	45.50	46.08	45.14	45.31	45.31	-0.90%	27,600	0.58
Oct 13, 2026	45.75	46.15	45.54	45.72	45.72	+0.15%	28,991	0.60
Oct 12, 2026	45.48	46.40	45.48	45.65	45.65	+0.26%	29,207	0.59
Oct 09, 2026	45.81	46.06	45.53	45.53	45.53	-0.58%	19,838	0.40
Oct 08, 2026	45.72	46.24	45.47	45.80	45.80	+0.47%	32,893	0.65
Oct 07, 2026	45.55	45.80	45.22	45.58	45.58	-0.39%	22,091	0.43
Oct 06, 2026	45.72	46.01	45.50	45.76	45.76	+0.46%	20,922	0.40
Oct 05, 2026	45.50	46.05	45.04	45.55	45.55	+0.09%	35,865	0.68
Oct 02, 2026	45.65	46.00	45.45	45.51	45.51	+0.44%	32,069	0.60
Oct 01, 2026	45.30	45.69	45.00	45.31	45.31	+0.02%	50,849	0.95
Sep 30, 2026	45.79	45.79	45.12	45.30	45.30	-0.66%	34,162	0.64
Sep 29, 2026	45.85	46.39	45.25	45.60	45.60	-0.68%	28,222	0.52
Sep 28, 2026	45.92	46.04	45.51	45.91	45.91	+0.42%	28,378	0.50
Sep 25, 2026	45.68	46.01	45.40	45.72	45.72	+0.70%	23,631	0.41
Sep 24, 2026	45.38	46.00	45.36	45.40	45.40	+0.09%	26,966	0.44
Sep 23, 2026	46.31	46.44	45.36	45.36	45.36	-2.09%	35,987	0.55
Sep 22, 2026	45.93	46.72	45.74	46.33	46.33	+1.42%	39,617	0.61
Sep 21, 2026	45.88	46.56	45.61	45.68	45.68	-0.54%	40,258	0.62
Sep 18, 2026	45.76	46.43	45.60	45.93	45.93	+0.09%	57,241	0.86
Sep 17, 2026	46.11	46.33	45.64	45.89	45.89	+0.28%	36,724	0.56
Sep 16, 2026	46.61	48.17	45.40	45.76	45.76	-1.76%	44,265	0.68
Sep 15, 2026	46.25	47.52	46.00	46.58	46.58	+1.15%	30,899	0.47
Sep 14, 2026	45.69	47.08	45.69	46.05	46.05	+1.16%	48,759	0.74
Sep 11, 2026	45.90	46.50	45.15	45.52	45.52	-0.31%	62,758	0.97
Sep 10, 2026	45.61	47.07	45.10	45.66	45.66	+0.00%	53,320	0.83
Sep 09, 2026	46.34	46.75	45.34	45.66	45.66	-1.32%	85,188	1.34
Sep 08, 2026	42.76	46.95	42.76	46.27	46.27	+10.43%	103,411	1.64
Sep 07, 2026	41.25	42.24	41.25	41.90	41.90	+0.00%	0	0.00
Sep 04, 2026	41.25	42.24	41.25	41.90	41.90	+0.93%	44,088	0.69
Sep 03, 2026	41.60	42.09	41.37	41.52	41.52	+0.18%	44,664	0.70
Sep 02, 2026	41.02	41.94	40.90	41.44	41.44	+1.15%	56,870	0.90
Sep 01, 2026	41.37	41.80	40.67	40.97	40.97	-0.82%	31,837	0.50
Aug 31, 2026	41.71	41.89	40.99	41.31	41.31	-0.53%	33,732	0.54
Aug 28, 2026	41.61	42.17	41.20	41.53	41.53	-0.22%	39,718	0.63
Aug 27, 2026	41.50	42.19	40.55	41.62	41.62	-0.43%	56,505	0.91
Aug 26, 2026	42.25	42.54	41.14	41.80	41.80	-0.83%	46,233	0.75
Aug 25, 2026	41.97	42.48	41.21	42.15	42.15	+0.45%	27,160	0.44
Aug 24, 2026	42.34	43.51	41.86	41.96	41.96	-0.83%	65,257	1.06

Eagle Financial Services historical prices

Eagle Financial Services (EFSI) Historical Prices

Become an Expert with TipRanks Premium