Eagle Financial Services, Inc. EFSI
46.01 USD +0.01 (+0.02%)
Regular-session close
46.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.75 Day range 46.30
32.01 52-week range 46.93
- YTD
- +15.60%
- 1 year
- +27.81%
EFSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.25 | 46.29 | 45.75 | 46.01 | +0.01 | +0.02% | 37,767 |
| Nov 12, 2026 | 46.31 | 46.31 | 45.78 | 46.00 | 0.00 | 0.00% | 30,300 |
| Nov 11, 2026 | 46.02 | 46.19 | 45.70 | 46.00 | +0.11 | +0.24% | 28,500 |
| Nov 10, 2026 | 45.87 | 46.03 | 45.35 | 45.89 | +0.02 | +0.04% | 31,600 |
| Nov 9, 2026 | 45.91 | 46.24 | 45.77 | 45.87 | +0.16 | +0.35% | 40,100 |
| Nov 6, 2026 | 45.51 | 45.93 | 45.51 | 45.71 | +0.37 | +0.82% | 34,600 |
| Nov 5, 2026 | 46.55 | 47.25 | 45.09 | 45.34 | -1.11 | -2.39% | 50,400 |
| Nov 4, 2026 | 46.36 | 47.29 | 46.23 | 46.45 | +0.45 | +0.98% | 112,300 |
| Nov 3, 2026 | 45.80 | 46.24 | 45.43 | 46.00 | +0.06 | +0.13% | 24,600 |
| Nov 2, 2026 | 45.17 | 46.73 | 45.17 | 45.94 | +0.33 | +0.72% | 64,500 |
| Oct 30, 2026 | 47.04 | 47.04 | 45.35 | 45.61 | -0.45 | -0.98% | 31,600 |
| Oct 29, 2026 | 46.00 | 47.00 | 45.96 | 46.06 | +0.56 | +1.23% | 43,100 |
| Oct 28, 2026 | 46.52 | 46.92 | 45.08 | 45.50 | -0.82 | -1.77% | 54,200 |
| Oct 27, 2026 | 46.63 | 47.00 | 46.13 | 46.32 | 0.00 | 0.00% | 41,000 |
| Oct 26, 2026 | 46.93 | 47.40 | 46.03 | 46.32 | -0.61 | -1.30% | 46,400 |
| Oct 23, 2026 | 46.99 | 47.40 | 46.32 | 46.93 | +0.42 | +0.90% | 46,900 |
| Oct 22, 2026 | 45.90 | 46.72 | 45.90 | 46.51 | +0.61 | +1.33% | 112,000 |
| Oct 21, 2026 | 45.75 | 45.99 | 45.57 | 45.90 | +0.22 | +0.48% | 14,100 |
| Oct 20, 2026 | 45.94 | 46.55 | 45.52 | 45.68 | +0.03 | +0.07% | 29,700 |
| Oct 19, 2026 | 45.91 | 46.52 | 45.51 | 45.65 | -0.24 | -0.52% | 26,800 |
| Oct 16, 2026 | 45.75 | 46.45 | 45.51 | 45.89 | +0.14 | +0.31% | 24,800 |
| Oct 15, 2026 | 45.50 | 45.90 | 45.37 | 45.75 | +0.44 | +0.97% | 41,900 |
| Oct 14, 2026 | 45.50 | 46.08 | 45.14 | 45.31 | -0.41 | -0.90% | 27,600 |
| Oct 13, 2026 | 45.75 | 46.15 | 45.54 | 45.72 | +0.07 | +0.15% | 29,000 |
| Oct 12, 2026 | 45.48 | 46.40 | 45.48 | 45.65 | +0.12 | +0.26% | 29,200 |
| Oct 9, 2026 | 45.81 | 46.06 | 45.53 | 45.53 | -0.27 | -0.59% | 19,800 |
| Oct 8, 2026 | 45.72 | 46.24 | 45.47 | 45.80 | +0.22 | +0.48% | 32,900 |
| Oct 7, 2026 | 45.55 | 45.80 | 45.22 | 45.58 | -0.18 | -0.39% | 22,100 |
| Oct 6, 2026 | 45.72 | 46.01 | 45.50 | 45.76 | +0.21 | +0.46% | 20,900 |
| Oct 5, 2026 | 45.50 | 46.05 | 45.04 | 45.55 | +0.04 | +0.09% | 35,900 |
| Oct 2, 2026 | 45.65 | 46.00 | 45.45 | 45.51 | +0.20 | +0.44% | 32,100 |
| Oct 1, 2026 | 45.30 | 45.69 | 45.00 | 45.31 | +0.01 | +0.02% | 50,800 |
| Sep 30, 2026 | 45.79 | 45.79 | 45.12 | 45.30 | -0.30 | -0.66% | 34,200 |
| Sep 29, 2026 | 45.85 | 46.39 | 45.25 | 45.60 | -0.31 | -0.68% | 28,200 |
| Sep 28, 2026 | 45.92 | 46.04 | 45.51 | 45.91 | +0.19 | +0.42% | 28,400 |
| Sep 25, 2026 | 45.68 | 46.01 | 45.40 | 45.72 | +0.32 | +0.70% | 23,600 |
| Sep 24, 2026 | 45.38 | 46.00 | 45.36 | 45.40 | +0.04 | +0.09% | 27,000 |
| Sep 23, 2026 | 46.31 | 46.44 | 45.36 | 45.36 | -0.97 | -2.09% | 36,000 |
| Sep 22, 2026 | 45.93 | 46.72 | 45.74 | 46.33 | +0.65 | +1.42% | 39,600 |
| Sep 21, 2026 | 45.88 | 46.56 | 45.61 | 45.68 | -0.25 | -0.54% | 40,200 |
| Sep 18, 2026 | 45.76 | 46.43 | 45.60 | 45.93 | +0.04 | +0.09% | 57,200 |
| Sep 17, 2026 | 46.11 | 46.33 | 45.64 | 45.89 | +0.13 | +0.28% | 37,000 |
| Sep 16, 2026 | 46.61 | 48.17 | 45.40 | 45.76 | -0.82 | -1.76% | 39,000 |
| Sep 15, 2026 | 46.25 | 47.52 | 46.00 | 46.58 | +0.53 | +1.15% | 30,900 |
| Sep 14, 2026 | 45.69 | 47.08 | 45.69 | 46.05 | +0.53 | +1.16% | 48,800 |
| Sep 11, 2026 | 45.90 | 46.50 | 45.15 | 45.52 | -0.14 | -0.31% | 62,800 |
| Sep 10, 2026 | 45.61 | 47.07 | 45.10 | 45.66 | 0.00 | 0.00% | 53,300 |
| Sep 9, 2026 | 46.34 | 46.75 | 45.34 | 45.66 | -0.61 | -1.32% | 85,200 |
| Sep 8, 2026 | 42.76 | 46.95 | 42.76 | 46.27 | +4.37 | +10.43% | 103,400 |
| Sep 4, 2026 | 41.25 | 42.24 | 41.25 | 41.90 | +0.38 | +0.92% | 44,100 |
| Sep 3, 2026 | 41.60 | 42.09 | 41.37 | 41.52 | +0.08 | +0.19% | 44,700 |
| Sep 2, 2026 | 41.02 | 41.94 | 40.90 | 41.44 | +0.47 | +1.15% | 56,900 |
| Sep 1, 2026 | 41.37 | 41.80 | 40.67 | 40.97 | -0.34 | -0.82% | 31,800 |
| Aug 31, 2026 | 41.71 | 41.89 | 40.99 | 41.31 | -0.22 | -0.53% | 33,700 |
| Aug 28, 2026 | 41.61 | 42.17 | 41.20 | 41.53 | -0.09 | -0.22% | 39,700 |
| Aug 27, 2026 | 41.50 | 42.19 | 40.55 | 41.62 | -0.18 | -0.43% | 56,500 |
| Aug 26, 2026 | 42.25 | 42.54 | 41.14 | 41.80 | -0.35 | -0.83% | 46,200 |
| Aug 25, 2026 | 41.97 | 42.48 | 41.21 | 42.15 | +0.19 | +0.45% | 27,200 |
| Aug 24, 2026 | 42.34 | 43.51 | 41.86 | 41.96 | -0.35 | -0.83% | 65,300 |
| Aug 21, 2026 | 42.55 | 42.89 | 41.60 | 42.31 | -0.18 | -0.42% | 69,600 |
| Aug 20, 2026 | 42.01 | 42.78 | 42.00 | 42.49 | +0.28 | +0.66% | 21,800 |
| Aug 19, 2026 | 44.02 | 44.14 | 42.20 | 42.21 | -1.40 | -3.21% | 74,000 |
| Aug 18, 2026 | 43.97 | 45.07 | 42.95 | 43.61 | -0.08 | -0.18% | 74,600 |
| Aug 17, 2026 | 43.65 | 45.44 | 43.27 | 43.69 | +0.03 | +0.07% | 38,800 |
| Aug 14, 2026 | 43.50 | 44.28 | 43.35 | 43.66 | +0.37 | +0.85% | 27,500 |
65 days, newest first. Daily bars as drawn on the EFSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.