Eagle Financial Services (EFSI) Historical Stock Prices

Analyze Eagle Financial Services (EFSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eagle Financial Services (EFSI) Interactive Price Chart

Interactive historical price chart showing Eagle Financial Services stock price movements and trends across multiple time periods.

Loading chart...

EFSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

EFSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	46.99	47.40	46.32	46.93	46.93	46.28K
Oct 22, 2026	45.90	46.72	45.90	46.51	46.51	111.99K
Oct 21, 2026	45.75	45.99	45.57	45.90	45.90	14.11K
Oct 20, 2026	45.94	46.55	45.52	45.68	45.68	29.79K
Oct 19, 2026	45.91	46.52	45.51	45.65	45.65	26.78K
Oct 16, 2026	45.75	46.45	45.51	45.89	45.89	24.84K
Oct 15, 2026	45.50	45.90	45.37	45.75	45.75	41.92K
Oct 14, 2026	45.50	46.08	45.14	45.31	45.31	27.60K
Oct 13, 2026	45.75	46.15	45.54	45.72	45.72	28.99K
Oct 12, 2026	45.48	46.40	45.48	45.65	45.65	29.21K
Oct 9, 2026	45.81	46.06	45.53	45.53	45.53	19.84K
Oct 8, 2026	45.72	46.24	45.47	45.80	45.80	32.89K
Oct 7, 2026	45.55	45.80	45.22	45.58	45.58	22.09K
Oct 6, 2026	45.72	46.01	45.50	45.76	45.76	20.92K
Oct 5, 2026	45.50	46.05	45.04	45.55	45.55	35.87K
Oct 2, 2026	45.65	46.00	45.45	45.51	45.51	32.07K
Oct 1, 2026	45.30	45.69	45.00	45.31	45.31	50.85K
Sep 30, 2026	45.79	45.79	45.12	45.30	45.30	34.16K
Sep 29, 2026	45.85	46.39	45.25	45.60	45.60	28.22K
Sep 28, 2026	45.92	46.04	45.51	45.91	45.91	28.38K
Sep 25, 2026	45.68	46.01	45.40	45.72	45.72	23.63K
Sep 24, 2026	45.38	46.00	45.36	45.40	45.40	26.97K
Sep 23, 2026	46.31	46.44	45.36	45.36	45.36	35.99K
Sep 22, 2026	45.93	46.72	45.74	46.33	46.33	39.62K
Sep 21, 2026	45.88	46.56	45.61	45.68	45.68	40.26K
Sep 18, 2026	45.76	46.42	45.60	45.93	45.93	57.24K
Sep 17, 2026	46.11	46.33	45.64	45.89	45.89	43.79K
Sep 16, 2026	46.61	48.17	45.40	45.76	45.76	44.27K
Sep 15, 2026	46.25	47.52	46.00	46.58	46.58	30.90K
Sep 14, 2026	45.69	47.08	45.69	46.05	46.05	48.76K
Sep 11, 2026	45.90	46.50	45.15	45.52	45.52	62.76K
Sep 10, 2026	45.61	47.07	45.10	45.66	45.66	53.32K
Sep 9, 2026	46.34	46.75	45.34	45.66	45.66	85.19K
Sep 8, 2026	42.76	46.95	42.76	46.27	46.27	103.41K
Sep 4, 2026	41.25	42.24	41.25	41.90	41.90	44.09K
Sep 3, 2026	41.60	42.09	41.37	41.52	41.52	44.66K
Sep 2, 2026	41.02	41.94	40.90	41.44	41.44	56.87K
Sep 1, 2026	41.37	41.80	40.67	40.97	40.97	31.84K
Aug 31, 2026	41.71	41.89	40.99	41.31	41.31	33.73K
Aug 28, 2026	41.61	42.17	41.20	41.53	41.53	39.72K
Aug 27, 2026	41.50	42.19	40.55	41.62	41.62	56.51K
Aug 26, 2026	42.25	42.54	41.14	41.80	41.80	46.23K
Aug 25, 2026	41.97	42.48	41.20	42.15	42.15	27.16K
Aug 24, 2026	42.34	43.51	41.86	41.96	41.96	65.26K
Aug 21, 2026	42.55	42.89	41.60	42.31	42.31	69.56K
Aug 20, 2026	42.01	42.78	42.00	42.49	42.49	21.79K
Aug 19, 2026	44.02	44.14	42.20	42.21	42.21	74.04K
Aug 18, 2026	43.97	45.07	42.95	43.61	43.61	74.60K
Aug 17, 2026	43.65	45.44	43.27	43.69	43.69	38.79K
Aug 14, 2026	43.50	44.28	43.35	43.66	43.66	27.48K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Eagle Financial Services (EFSI) Interactive Price Chart

EFSI Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics