tiprankstipranks
Trending News
More News >
Eagle Financial Services Inc (EFSI)
NASDAQ:EFSI
US Market

Eagle Financial Services (EFSI) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
30.55
30.55
29.80
29.80
29.80
-1.23%
7,967
0.25
Jun 12, 2025
30.03
30.27
29.68
30.17
30.17
+0.17%
14,037
0.44
Jun 11, 2025
30.15
30.63
29.95
30.12
30.12
-0.23%
20,003
0.62
Jun 10, 2025
31.40
31.40
29.75
30.19
30.19
+0.63%
21,960
0.68
Jun 09, 2025
30.84
31.00
29.88
30.00
30.00
-1.83%
11,520
0.34
Jun 06, 2025
31.10
31.10
30.52
30.56
30.56
-0.49%
10,759
0.32
Jun 05, 2025
30.90
31.10
30.64
30.71
30.71
+0.36%
8,751
0.26
Jun 04, 2025
30.76
31.60
30.60
30.60
30.60
-1.03%
11,454
0.34
Jun 03, 2025
31.35
31.50
30.92
30.92
30.92
-0.26%
10,900
0.33
Jun 02, 2025
31.72
31.74
31.00
31.00
31.00
-1.56%
23,587
0.72
May 30, 2025
32.01
32.01
31.45
31.49
31.49
-0.79%
12,443
0.38
May 29, 2025
32.22
32.25
31.74
31.74
31.74
-0.56%
19,581
0.60
May 28, 2025
32.24
32.25
31.90
31.92
31.92
-0.81%
11,318
0.35
May 27, 2025
31.41
32.50
31.41
32.18
32.18
+3.81%
30,533
0.95
May 23, 2025
31.00
31.75
31.00
31.00
31.00
-0.26%
16,015
0.50
May 22, 2025
31.65
31.80
31.08
31.08
31.08
-1.65%
12,899
0.41
May 21, 2025
32.00
32.15
31.60
31.60
31.60
-1.31%
10,444
0.33
May 20, 2025
32.05
32.35
32.01
32.02
32.02
-0.09%
10,447
0.33
May 19, 2025
32.15
32.25
31.91
32.05
32.05
+0.31%
10,370
0.33
May 16, 2025
32.06
32.75
31.95
31.95
31.95
-0.34%
34,443
1.10
May 15, 2025
31.98
32.25
31.98
32.06
32.06
+0.91%
10,122
0.32
May 14, 2025
31.77
32.41
31.50
31.77
31.77
+0.86%
7,194
0.23
May 13, 2025
32.62
32.62
31.50
31.50
31.50
0.00%
14,748
0.47
May 12, 2025
31.96
32.47
31.50
31.50
31.50
+1.03%
22,022
0.71
May 09, 2025
31.39
31.39
31.18
31.18
31.18
+1.37%
5,272
0.16
May 08, 2025
30.27
31.67
30.27
30.76
30.76
+1.75%
31,974
0.99
May 07, 2025
29.91
30.32
29.79
30.23
30.23
+2.09%
18,698
0.58
May 06, 2025
29.52
30.21
29.52
29.61
29.61
-0.40%
17,738
0.56
May 05, 2025
30.00
30.45
29.61
29.73
29.73
-1.78%
24,419
0.78
May 02, 2025
30.38
30.78
30.18
30.58
30.27
+2.47%
33,824
1.10
May 01, 2025
29.75
30.69
29.75
30.15
29.84
+1.43%
33,420
1.10
Apr 30, 2025
29.75
30.10
29.75
30.03
29.72
+1.81%
79,575
2.74
Apr 29, 2025
30.33
30.75
29.17
29.80
29.50
-1.21%
121,378
4.47
Apr 28, 2025
31.75
31.75
28.98
30.48
30.17
-4.98%
48,254
1.83
Apr 25, 2025
32.46
32.50
32.08
32.40
32.07
+0.84%
8,786
0.33
Apr 24, 2025
31.35
32.74
31.35
32.46
32.13
+1.68%
15,779
0.61
Apr 23, 2025
32.02
32.60
31.99
32.25
31.92
+2.81%
20,298
0.79
Apr 22, 2025
31.47
31.99
31.18
31.69
31.37
+2.78%
55,085
2.22
Apr 21, 2025
31.20
31.67
30.81
31.15
30.83
+0.86%
20,381
0.83
Apr 17, 2025
31.63
31.63
31.04
31.20
30.88
+1.68%
26,123
1.08
Apr 16, 2025
31.08
31.20
30.19
31.00
30.68
+0.70%
21,058
0.88
Apr 15, 2025
30.95
31.25
30.92
31.10
30.78
+2.12%
19,871
0.85
Apr 14, 2025
30.78
31.00
30.55
30.77
30.45
+1.67%
28,322
1.23
Apr 11, 2025
30.58
30.69
30.20
30.57
30.26
+1.76%
32,159
1.43
Apr 10, 2025
31.75
31.75
30.23
30.35
30.04
-4.90%
11,166
0.50
Apr 09, 2025
29.63
32.38
28.83
32.24
31.91
+9.70%
41,421
1.91
Apr 08, 2025
31.50
31.95
29.37
29.69
29.39
-3.46%
32,344
1.53
Apr 07, 2025
31.51
31.87
31.03
31.07
30.76
-0.35%
20,856
1.00
Apr 04, 2025
31.50
33.00
31.12
31.50
31.18
+0.23%
28,795
1.41
Apr 03, 2025
32.84
32.84
31.55
31.75
31.43
-2.51%
21,963
1.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis