NasdaqCM - Delayed Quote
USD
Eagle Financial Services, Inc. (EFSI)
45.94
+0.64
(+1.41%)
At close: 4:00:01 PM EST
Trade EFSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
45.17
46.73
45.17
45.94
45.94
62,921
Oct 30, 2026
47.04
47.04
45.35
45.61
45.61
31,600
Oct 29, 2026
46.00
47.00
45.96
46.06
46.06
43,100
Oct 28, 2026
46.52
46.92
45.08
45.50
45.50
54,200
Oct 27, 2026
46.63
47.00
46.13
46.32
46.32
41,000
Oct 26, 2026
46.93
47.40
46.03
46.32
46.32
46,400
Oct 23, 2026
46.99
47.40
46.32
46.93
46.93
46,900
Oct 22, 2026
45.90
46.72
45.90
46.51
46.51
112,000
Oct 21, 2026
45.75
45.99
45.57
45.90
45.90
14,100
Oct 20, 2026
45.94
46.55
45.52
45.68
45.68
29,700
Oct 19, 2026
45.91
46.52
45.51
45.65
45.65
26,800
Oct 16, 2026
45.75
46.45
45.51
45.89
45.89
24,800
Oct 15, 2026
45.50
45.90
45.37
45.75
45.75
41,900
Oct 14, 2026
45.50
46.08
45.14
45.31
45.31
27,600
Oct 13, 2026
45.75
46.15
45.54
45.72
45.72
29,000
Oct 12, 2026
45.48
46.40
45.48
45.65
45.65
29,200
Oct 9, 2026
45.81
46.06
45.53
45.53
45.53
19,800
Oct 8, 2026
45.72
46.24
45.47
45.80
45.80
32,900
Oct 7, 2026
45.55
45.80
45.22
45.58
45.58
22,100
Oct 6, 2026
45.72
46.01
45.50
45.76
45.76
20,900
Oct 5, 2026
45.50
46.05
45.04
45.55
45.55
35,900
Oct 2, 2026
45.65
46.00
45.45
45.51
45.51
32,100
Oct 1, 2026
45.30
45.69
45.00
45.31
45.31
50,800
Sep 30, 2026
45.79
45.79
45.12
45.30
45.30
34,200
Sep 29, 2026
45.85
46.39
45.25
45.60
45.60
28,200
Sep 28, 2026
45.92
46.04
45.51
45.91
45.91
28,400
Sep 25, 2026
45.68
46.01
45.40
45.72
45.72
23,600
Sep 24, 2026
45.38
46.00
45.36
45.40
45.40
27,000
Sep 23, 2026
46.31
46.44
45.36
45.36
45.36
36,000
Sep 22, 2026
45.93
46.72
45.74
46.33
46.33
39,600
Sep 21, 2026
45.88
46.56
45.61
45.68
45.68
40,200
Sep 18, 2026
45.76
46.43
45.60
45.93
45.93
57,200
Sep 17, 2026
46.11
46.33
45.64
45.89
45.89
37,000
Sep 16, 2026
46.61
48.17
45.40
45.76
45.76
39,000
Sep 15, 2026
46.25
47.52
46.00
46.58
46.58
30,900
Sep 14, 2026
45.69
47.08
45.69
46.05
46.05
48,800
Sep 11, 2026
45.90
46.50
45.15
45.52
45.52
62,800
Sep 10, 2026
45.61
47.07
45.10
45.66
45.66
53,300
Sep 9, 2026
46.34
46.75
45.34
45.66
45.66
85,200
Sep 8, 2026
42.76
46.95
42.76
46.27
46.27
103,400
Sep 4, 2026
41.25
42.24
41.25
41.90
41.90
44,100
Sep 3, 2026
41.60
42.09
41.37
41.52
41.52
44,700
Sep 2, 2026
41.02
41.94
40.90
41.44
41.44
56,900
Sep 1, 2026
41.37
41.80
40.67
40.97
40.97
31,800
Aug 31, 2026
41.71
41.89
40.99
41.31
41.31
33,700
Aug 28, 2026
41.61
42.17
41.20
41.53
41.53
39,700
Aug 27, 2026
41.50
42.19
40.55
41.62
41.62
56,500
Aug 26, 2026
42.25
42.54
41.14
41.80
41.80
46,200
Aug 25, 2026
41.97
42.48
41.21
42.15
42.15
27,200
Aug 24, 2026
42.34
43.51
41.86
41.96
41.96
65,300
Aug 21, 2026
42.55
42.89
41.60
42.31
42.31
69,600
Aug 20, 2026
42.01
42.78
42.00
42.49
42.49
21,800
Aug 19, 2026
44.02
44.14
42.20
42.21
42.21
74,000
Aug 18, 2026
43.97
45.07
42.95
43.61
43.61
74,600
Aug 17, 2026
43.65
45.44
43.27
43.69
43.69
38,800
Aug 14, 2026
43.50
44.28
43.35
43.66
43.66
27,500
Aug 13, 2026
43.00
43.85
42.56
43.29
43.29
29,300
Aug 12, 2026
43.20
44.95
42.39
42.59
42.59
39,300
Aug 11, 2026
42.99
43.95
42.99
43.10
43.10
28,000
Aug 10, 2026
41.73
43.16
41.73
42.87
42.87
30,600
Aug 7, 2026
41.95
42.17
41.50
41.72
41.72
38,800
Aug 6, 2026
40.27
42.25
40.27
41.95
41.95
151,700
Aug 5, 2026
40.64
40.82
40.09
40.27
40.27
67,000
Aug 4, 2026
40.49
40.98
40.33
40.41
40.41
58,400
Aug 3, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
40.76
40.83
40.06
40.19
40.19
51,300
Jul 31, 2026
41.16
41.23
40.47
40.55
40.24
31,600
Jul 30, 2026
41.71
42.41
41.01
41.02
40.71
54,200
Jul 29, 2026
41.43
42.64
41.15
41.48
41.16
110,000
Jul 28, 2026
40.50
42.34
40.17
41.26
40.94
147,300
Jul 27, 2026
40.65
41.18
39.33
40.14
39.83
82,700
Jul 24, 2026
41.10
41.34
39.50
40.48
40.17
62,300
Jul 23, 2026
41.20
41.55
40.75
41.45
41.13
51,000
Jul 22, 2026
41.50
41.91
41.00
41.30
40.98
25,000
Jul 21, 2026
41.25
41.92
41.16
41.51
41.19
41,600
Jul 20, 2026
42.30
42.48
41.26
41.33
41.01
32,500
Jul 17, 2026
42.86
43.07
42.20
42.33
42.01
43,400
Jul 16, 2026
41.90
43.60
41.90
42.86
42.53
112,700
Jul 15, 2026
41.91
42.43
41.81
41.90
41.58
57,700
Jul 14, 2026
41.73
42.10
41.11
41.91
41.59
58,900
Jul 13, 2026
40.51
41.77
40.51
41.61
41.29
92,000
Jul 10, 2026
40.24
40.82
40.20
40.51
40.20
83,200
Jul 9, 2026
40.30
40.97
39.96
40.21
39.90
42,700
Jul 8, 2026
40.21
41.14
39.69
40.30
39.99
77,400
Jul 7, 2026
40.55
42.95
39.59
40.30
39.99
81,400
Jul 6, 2026
40.90
41.91
40.35
40.57
40.26
73,300
Jul 2, 2026
42.32
42.90
40.35
40.91
40.60
83,600
Jul 1, 2026
41.48
42.55
41.48
42.21
41.89
188,200
Jun 30, 2026
41.25
41.64
40.77
41.46
41.14
104,700
Jun 29, 2026
41.80
41.80
40.43
41.06
40.75
210,700
Jun 26, 2026
41.75
42.30
40.87
41.26
40.94
289,200
Jun 25, 2026
42.70
42.93
41.60
41.63
41.31
31,200
Jun 24, 2026
42.98
43.39
42.58
42.71
42.38
79,700
Jun 23, 2026
42.39
43.24
42.05
42.80
42.47
110,300
Jun 22, 2026
42.00
42.64
41.87
42.01
41.69
32,700
Jun 18, 2026
41.75
42.25
41.21
41.74
41.42
55,300
Jun 17, 2026
42.00
43.07
41.10
41.21
40.89
32,000
Jun 16, 2026
42.50
42.94
41.74
41.75
41.43
20,800
Jun 15, 2026
43.50
44.00
41.86
42.18
41.86
31,100
Jun 12, 2026
43.01
43.98
42.89
43.13
42.80
36,300
Jun 11, 2026
42.48
43.22
42.20
42.76
42.43
53,100
Jun 10, 2026
42.15
42.81
42.15
42.42
42.10
45,000
Jun 9, 2026
41.45
43.63
41.45
41.96
41.64
32,100
Jun 8, 2026
41.15
41.66
40.95
41.51
41.19
55,600
Jun 5, 2026
40.81
41.66
40.79
41.01
40.70
39,100
Jun 4, 2026
40.25
41.09
40.25
40.77
40.46
21,300
Jun 3, 2026
40.12
40.27
39.70
39.91
39.60
19,500
Jun 2, 2026
39.37
40.58
39.25
40.03
39.72
22,800
Jun 1, 2026
39.46
40.01
39.06
39.46
39.16
21,300
May 29, 2026
39.68
40.01
39.37
39.46
39.16
20,600
May 28, 2026
39.60
40.09
39.42
39.55
39.25
21,000
May 27, 2026
39.20
40.21
39.20
39.62
39.32
58,400
May 26, 2026
39.12
39.94
38.60
39.21
38.91
28,800
May 22, 2026
39.88
40.50
39.11
39.12
38.82
29,900
May 21, 2026
37.37
39.61
37.37
39.48
39.18
61,200
May 20, 2026
37.14
37.60
37.12
37.31
37.02
30,500
May 19, 2026
37.23
37.40
37.10
37.19
36.91
7,500
May 18, 2026
37.64
37.70
37.08
37.23
36.95
14,100
May 15, 2026
38.01
38.01
37.00
37.24
36.96
23,500
May 14, 2026
37.35
37.58
37.00
37.41
37.12
23,200
May 13, 2026
37.02
37.37
36.74
36.79
36.51
9,700
May 12, 2026
37.10
37.85
37.10
37.10
36.82
5,500
May 11, 2026
37.25
37.59
37.20
37.36
37.07
7,800
May 8, 2026
38.09
38.50
37.62
37.91
37.62
11,000
May 7, 2026
38.00
38.81
37.96
38.07
37.78
16,400
May 6, 2026
36.26
37.75
36.25
37.48
37.19
24,500
May 5, 2026
36.01
36.87
35.98
35.98
35.70
6,800
May 4, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
37.73
38.76
35.52
35.73
35.46
16,200
May 1, 2026
37.61
38.59
37.33
37.96
37.36
11,700
Apr 30, 2026
37.75
38.20
37.61
37.68
37.09
9,200
Apr 29, 2026
38.60
38.74
37.71
37.90
37.30
13,700
Apr 28, 2026
39.70
39.70
38.47
38.60
37.99
10,800
Apr 27, 2026
38.25
39.25
38.06
38.06
37.46
6,600
Apr 24, 2026
38.51
39.70
38.01
38.06
37.46
12,900
Apr 23, 2026
39.16
39.68
38.62
39.29
38.67
15,800
Apr 22, 2026
39.20
40.24
39.05
39.12
38.50
8,300
Apr 21, 2026
39.77
40.13
39.02
39.07
38.45
10,100
Apr 20, 2026
39.67
39.82
39.40
39.41
38.79
8,200
Apr 17, 2026
38.82
39.47
38.36
39.21
38.59
47,400
Apr 16, 2026
38.81
38.81
38.13
38.27
37.67
7,200
Apr 15, 2026
38.76
38.90
38.38
38.80
38.19
13,800
Apr 14, 2026
38.50
39.00
38.50
38.81
38.20
7,700
Apr 13, 2026
38.45
39.08
38.31
38.75
38.14
16,200
Apr 10, 2026
39.00
39.00
38.21
38.69
38.08
10,500
Apr 9, 2026
37.40
39.14
37.40
38.76
38.15
18,300
Apr 8, 2026
37.18
38.23
37.00
37.51
36.92
12,700
Apr 7, 2026
36.17
36.27
36.00
36.17
35.60
28,400
Apr 6, 2026
35.83
36.29
35.77
36.16
35.59
12,600
Apr 2, 2026
34.55
36.03
34.55
35.77
35.21
7,300
Apr 1, 2026
35.25
36.60
35.20
35.20
34.65
7,800
Mar 31, 2026
34.56
35.49
34.37
34.98
34.43
9,800
Mar 30, 2026
35.52
35.52
33.86
34.36
33.82
20,400
Mar 27, 2026
34.26
34.61
33.86
33.87
33.34
5,100
Mar 26, 2026
34.50
34.78
34.06
34.52
33.98
7,800
Mar 25, 2026
34.79
35.72
34.16
34.22
33.68
11,900
Mar 24, 2026
33.29
34.78
33.29
34.32
33.78
13,500
Mar 23, 2026
32.61
33.38
32.60
33.31
32.79
21,400
Mar 20, 2026
32.33
32.70
32.01
32.01
31.51
31,500
Mar 19, 2026
32.75
32.75
32.01
32.33
31.82
14,600
Mar 18, 2026
32.31
32.59
31.90
32.03
31.53
18,500
Mar 17, 2026
32.51
32.90
32.12
32.25
31.74
13,300
Mar 16, 2026
33.06
33.10
32.51
32.51
32.00
12,000
Mar 13, 2026
32.83
32.83
32.31
32.50
31.99
12,700
Mar 12, 2026
32.50
32.50
31.44
32.43
31.92
15,900
Mar 11, 2026
33.61
34.40
32.52
32.66
32.15
9,400
Mar 10, 2026
34.22
34.55
33.83
33.83
33.30
9,800
Mar 9, 2026
34.02
34.48
33.75
34.43
33.89
10,900
Mar 6, 2026
33.77
34.52
33.71
34.52
33.98
15,500
Mar 5, 2026
34.75
35.20
34.32
34.55
34.01
12,100
Mar 4, 2026
34.76
35.02
34.76
34.91
34.36
14,100
Mar 3, 2026
34.18
34.98
33.63
34.56
34.02
14,700
Mar 2, 2026
34.21
35.17
33.74
34.71
34.16
14,000
Feb 27, 2026
36.50
36.50
34.71
34.71
34.16
9,800
Feb 26, 2026
37.75
38.01
36.58
36.78
36.20
15,800
Feb 25, 2026
38.00
38.00
37.15
37.19
36.60
6,700
Feb 24, 2026
37.29
37.29
36.70
37.18
36.59
9,700
Feb 23, 2026
38.65
38.65
37.07
37.30
36.71
18,300
Feb 20, 2026
38.34
38.75
38.23
38.62
38.01
19,600
Feb 19, 2026
38.77
38.77
38.06
38.41
37.81
16,600
Feb 18, 2026
39.30
39.74
38.54
38.77
38.16
15,300
Feb 17, 2026
39.01
39.25
38.84
39.12
38.50
12,700
Feb 13, 2026
38.48
39.06
38.37
38.82
38.21
18,900
Feb 12, 2026
38.91
38.91
37.74
38.49
37.88
10,300
Feb 11, 2026
39.13
39.13
38.54
38.54
37.93
6,800
Feb 10, 2026
39.15
39.18
38.71
38.90
38.29
10,400
Feb 9, 2026
38.80
39.29
38.80
39.00
38.39
11,500
Feb 6, 2026
39.43
39.44
39.05
39.09
38.47
15,300
Feb 5, 2026
39.26
39.35
39.00
39.16
38.54
13,900
Feb 4, 2026
38.97
39.62
38.89
39.25
38.63
17,400
Feb 3, 2026
38.31
39.27
38.15
38.72
38.11
21,800
Feb 2, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
38.10
39.37
38.10
38.22
37.62
24,400
Jan 30, 2026
38.03
39.04
37.99
38.31
37.40
18,200
Jan 29, 2026
38.94
39.02
37.93
38.16
37.26
12,600
Jan 28, 2026
39.96
39.96
37.93
38.80
37.88
21,800
Jan 27, 2026
39.75
40.18
39.63
39.65
38.71
13,700
Jan 26, 2026
40.18
40.18
39.89
39.90
38.95
10,300
Jan 23, 2026
40.69
40.99
39.91
40.03
39.08
14,800
Jan 22, 2026
40.37
40.71
40.37
40.56
39.60
13,000
Jan 21, 2026
39.87
40.83
39.87
40.17
39.22
29,300
Jan 20, 2026
39.67
40.00
38.79
39.36
38.43
8,900
Jan 16, 2026
39.96
40.78
39.53
39.76
38.82
12,300
Jan 15, 2026
39.75
41.00
39.72
39.99
39.04
19,100
Jan 14, 2026
39.80
40.50
39.60
39.63
38.69
17,400
Jan 13, 2026
39.66
40.43
39.52
39.70
38.76
17,000
Jan 12, 2026
39.39
39.70
39.33
39.41
38.48
8,200
Jan 9, 2026
39.94
39.94
39.47
39.50
38.56
16,700
Jan 8, 2026
39.09
39.90
39.00
39.83
38.89
11,300
Jan 7, 2026
38.83
39.23
38.60
39.01
38.08
7,700
Jan 6, 2026
38.76
39.66
38.76
39.11
38.18
14,300
Jan 5, 2026
39.71
39.84
39.17
39.35
38.42
29,800
Jan 2, 2026
40.10
40.15
39.31
39.44
38.50
11,900
Dec 31, 2025
40.00
40.26
39.66
39.80
38.86
7,900
Dec 30, 2025
40.24
40.28
39.54
39.71
38.77
9,800
Dec 29, 2025
40.30
40.77
39.97
39.97
39.02
20,400
Dec 26, 2025
39.80
40.33
39.80
40.33
39.37
9,100
Dec 24, 2025
40.43
40.48
39.71
39.93
38.98
6,500
Dec 23, 2025
40.10
40.45
39.77
39.88
38.93
14,600
Dec 22, 2025
40.53
40.93
40.00
40.15
39.20
19,100
Dec 19, 2025
40.92
41.12
40.19
40.75
39.78
33,400
Dec 18, 2025
40.75
40.99
40.75
40.97
40.00
7,200
Dec 17, 2025
39.75
40.15
39.73
40.15
39.20
19,200
Dec 16, 2025
39.75
40.24
39.70
39.75
38.81
17,000
Dec 15, 2025
40.00
40.71
39.54
39.75
38.81
18,800
Dec 12, 2025
39.73
39.96
39.51
39.64
38.70
10,100
Dec 11, 2025
39.85
40.38
39.60
39.75
38.81
20,500
Dec 10, 2025
38.50
39.98
38.41
39.86
38.91
52,500
Dec 9, 2025
38.81
38.85
38.34
38.50
37.59
10,400
Dec 8, 2025
38.24
38.78
38.10
38.11
37.21
15,900
Dec 5, 2025
38.37
38.37
37.76
38.19
37.28
10,300
Dec 4, 2025
38.23
38.46
37.82
38.03
37.13
17,000
Dec 3, 2025
37.50
38.91
37.50
38.24
37.33
20,000
Dec 2, 2025
37.90
37.93
37.27
37.36
36.47
14,300
Dec 1, 2025
37.30
38.57
37.30
37.94
37.04
12,100
Nov 28, 2025
37.25
37.96
37.25
37.57
36.68
4,600
Nov 26, 2025
36.98
37.26
36.70
37.26
36.38
11,400
Nov 25, 2025
37.02
37.02
36.50
37.00
36.12
12,700
Nov 24, 2025
36.00
36.00
35.70
35.70
34.85
5,100
Nov 21, 2025
34.63
36.00
34.63
36.00
35.15
15,100
Nov 20, 2025
35.00
35.25
34.72
34.72
33.90
8,800
Nov 19, 2025
35.00
35.00
34.55
34.72
33.90
6,000
Nov 18, 2025
35.25
35.25
34.73
34.87
34.04
5,400
Nov 17, 2025
35.35
35.72
34.87
34.87
34.04
5,900
Nov 14, 2025
36.19
36.19
35.62
36.10
35.24
14,100
Nov 13, 2025
36.19
36.49
35.66
36.00
35.15
16,900
Nov 12, 2025
35.80
36.19
35.80
36.12
35.26
8,900
Nov 11, 2025
35.79
36.00
35.79
35.95
35.10
2,500
Nov 10, 2025
35.91
35.95
35.91
35.93
35.08
1,800
Nov 7, 2025
36.00
36.00
35.53
35.53
34.69
3,600
Nov 6, 2025
35.76
35.99
35.43
35.46
34.62
9,200
Nov 5, 2025
35.99
36.00
35.54
35.93
35.08
12,600
Nov 4, 2025
36.00
36.00
35.52
35.58
34.74
7,300
Nov 3, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
35.90
36.00
35.50
35.71
34.86
19,100
