Eagle Financial Services Inc - Common Stock (NQ:EFSI)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	37.73	38.76	35.52	35.73	16,243	-2.23(-5.87%)
May 01, 2026	37.61	38.59	37.33	37.96	11,717	+0.28(+0.74%)
Apr 30, 2026	37.75	38.20	37.61	37.68	9,198	-0.22(-0.58%)
Apr 29, 2026	38.60	38.74	37.71	37.90	13,668	-0.70(-1.81%)
Apr 28, 2026	39.70	39.70	38.47	38.60	10,831	+0.54(+1.42%)
Apr 27, 2026	38.25	39.25	38.06	38.06	6,631	+0.00(+0.00%)
Apr 24, 2026	38.51	39.70	38.01	38.06	12,859	-1.23(-3.13%)
Apr 23, 2026	39.16	39.68	38.62	39.29	15,787	+0.17(+0.43%)
Apr 22, 2026	39.20	40.24	39.05	39.12	8,260	+0.05(+0.13%)
Apr 21, 2026	39.77	40.13	39.02	39.07	10,079	-0.34(-0.86%)
Apr 20, 2026	39.67	39.82	39.40	39.41	8,204	+0.20(+0.51%)
Apr 17, 2026	38.36	39.47	38.36	39.21	47,443	+0.94(+2.46%)
Apr 16, 2026	38.81	38.81	38.13	38.27	7,240	-0.53(-1.37%)
Apr 15, 2026	38.76	38.90	38.38	38.80	13,820	-0.01(-0.03%)
Apr 14, 2026	38.50	39.00	38.50	38.81	7,683	+0.06(+0.15%)
Apr 13, 2026	38.45	39.08	38.31	38.75	16,216	+0.06(+0.16%)
Apr 10, 2026	39.00	39.00	38.21	38.69	10,525	-0.07(-0.18%)
Apr 09, 2026	37.40	39.14	37.40	38.76	18,327	+1.25(+3.33%)
Apr 08, 2026	37.18	38.23	37.00	37.51	12,669	+1.34(+3.70%)
Apr 07, 2026	36.17	36.27	36.00	36.17	28,354	+0.02(+0.04%)
Apr 06, 2026	35.83	36.29	35.77	36.16	12,636	+0.38(+1.08%)
Apr 02, 2026	34.55	36.03	34.55	35.77	7,317	+0.57(+1.62%)
Apr 01, 2026	35.25	36.60	35.20	35.20	7,834	+0.22(+0.63%)
Mar 31, 2026	34.56	35.48	34.37	34.98	9,815	+0.62(+1.80%)
Mar 30, 2026	35.52	35.52	33.86	34.36	20,395	+0.49(+1.45%)
Mar 27, 2026	34.26	34.61	33.86	33.87	5,099	-0.65(-1.87%)
Mar 26, 2026	34.50	34.78	34.05	34.52	7,810	+0.30(+0.86%)
Mar 25, 2026	34.79	35.72	34.16	34.22	11,920	-0.10(-0.29%)
Mar 24, 2026	33.29	34.77	33.29	34.32	13,541	+1.01(+3.03%)
Mar 23, 2026	32.61	33.38	32.60	33.31	21,367	+1.30(+4.06%)
Mar 20, 2026	32.33	32.70	32.01	32.01	31,513	-0.32(-0.97%)
Mar 19, 2026	32.75	32.75	32.01	32.33	14,623	+0.30(+0.92%)
Mar 18, 2026	32.31	32.59	31.90	32.03	18,539	-0.22(-0.68%)
Mar 17, 2026	32.51	32.90	32.12	32.25	13,267	-0.26(-0.80%)
Mar 16, 2026	33.06	33.10	32.51	32.51	12,024	+0.01(+0.03%)
Mar 13, 2026	32.83	32.83	32.31	32.50	12,659	+0.08(+0.23%)
Mar 12, 2026	32.50	32.50	31.44	32.42	15,870	-0.23(-0.72%)
Mar 11, 2026	33.61	34.40	32.52	32.66	9,424	-1.17(-3.46%)
Mar 10, 2026	34.22	34.55	33.83	33.83	9,819	-0.60(-1.74%)
Mar 09, 2026	34.02	34.48	33.75	34.43	10,936	-0.09(-0.26%)
Mar 06, 2026	33.77	34.52	33.71	34.52	15,474	-0.02(-0.07%)
Mar 05, 2026	34.75	35.20	34.31	34.55	12,085	-0.36(-1.05%)
Mar 04, 2026	34.76	35.02	34.76	34.91	14,143	+0.35(+1.01%)
Mar 03, 2026	34.18	34.98	33.62	34.56	14,746	-0.15(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.