MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFSI — Eagle Financial Services Inc Common Stock
NasdaqEagle Financial Services Inc Common Stock
$45.51
+0.20(+0.44%)
- O
- 45.65
- H
- 46.00
- L
- 45.45
- V
- 31.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.51
Period Return+43.61%
Period High$48.17
Period Low$28.70
Avg Daily Volume28.7K
Total Trading Days365
EFSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.65 | $46.00 | $45.45 | $45.51 | +$0.20 | +0.44% | 31,881 | $45.68 | $45.45 $46.00 |
| Oct 1, 2026 | $45.30 | $45.69 | $45.00 | $45.31 | +$0.01 | +0.02% | 50,850 | $45.35 | $45.00 $45.69 |
| Sep 30, 2026 | $45.79 | $45.79 | $45.12 | $45.30 | $-0.30 | -0.66% | 34,163 | $45.35 | $45.12 $45.79 |
| Sep 29, 2026 | $45.85 | $46.39 | $45.25 | $45.60 | $-0.31 | -0.68% | 28,223 | $45.68 | $45.25 $46.39 |
| Sep 28, 2026 | $45.92 | $46.04 | $45.51 | $45.91 | +$0.19 | +0.42% | 28,378 | $45.81 | $45.51 $46.04 |
| Sep 25, 2026 | $45.68 | $46.01 | $45.40 | $45.72 | +$0.32 | +0.70% | 23,632 | $45.75 | $45.40 $46.01 |
| Sep 24, 2026 | $45.38 | $46.00 | $45.36 | $45.40 | +$0.04 | +0.09% | 26,967 | $45.56 | $45.36 $46.00 |
| Sep 23, 2026 | $46.31 | $46.44 | $45.36 | $45.36 | $-0.97 | -2.09% | 35,988 | $45.74 | $45.36 $46.44 |
| Sep 22, 2026 | $45.93 | $46.72 | $45.74 | $46.33 | +$0.65 | +1.42% | 39,618 | $46.25 | $45.74 $46.72 |
| Sep 21, 2026 | $45.88 | $46.56 | $45.61 | $45.68 | $-0.25 | -0.54% | 40,259 | $45.96 | $45.61 $46.56 |
| Sep 18, 2026 | $45.76 | $46.43 | $45.60 | $45.93 | +$0.04 | +0.09% | 57,242 | $45.95 | $45.60 $46.43 |
| Sep 17, 2026 | $46.11 | $46.33 | $45.64 | $45.89 | +$0.13 | +0.28% | 43,793 | $45.98 | $45.64 $46.33 |
| Sep 16, 2026 | $46.61 | $48.17 | $45.40 | $45.76 | $-0.82 | -1.76% | 44,265 | $46.01 | $45.40 $48.17 |
| Sep 15, 2026 | $46.25 | $47.52 | $46.00 | $46.58 | +$0.53 | +1.15% | 28,436 | $46.78 | $46.00 $47.52 |
| Sep 14, 2026 | $45.69 | $47.08 | $45.69 | $46.05 | +$0.53 | +1.16% | 48,049 | $46.24 | $45.69 $47.08 |
| Sep 11, 2026 | $45.90 | $46.50 | $45.15 | $45.52 | $-0.14 | -0.31% | 62,759 | $45.66 | $45.15 $46.50 |
| Sep 10, 2026 | $45.61 | $47.07 | $45.10 | $45.66 | +$0.00 | +0.00% | 53,321 | $45.61 | $45.10 $47.07 |
| Sep 9, 2026 | $46.34 | $46.75 | $45.34 | $45.66 | $-0.61 | -1.32% | 85,189 | $45.86 | $45.34 $46.75 |
| Sep 8, 2026 | $42.76 | $46.95 | $42.76 | $46.27 | +$4.37 | +10.43% | 103,412 | $45.82 | $42.76 $46.95 |
| Sep 4, 2026 | $41.25 | $42.24 | $41.25 | $41.90 | +$0.39 | +0.93% | 44,088 | $41.82 | $41.25 $42.24 |
| Sep 3, 2026 | $41.60 | $42.09 | $41.37 | $41.52 | +$0.08 | +0.18% | 44,665 | $41.65 | $41.37 $42.09 |
| Sep 2, 2026 | $41.02 | $41.94 | $40.90 | $41.44 | +$0.47 | +1.15% | 56,868 | $41.45 | $40.90 $41.94 |
| Sep 1, 2026 | $41.37 | $41.80 | $40.67 | $40.97 | $-0.34 | -0.82% | 31,835 | $41.06 | $40.67 $41.80 |
| Aug 31, 2026 | $41.71 | $41.89 | $40.99 | $41.31 | $-0.22 | -0.53% | 33,732 | $41.41 | $40.99 $41.89 |
| Aug 28, 2026 | $41.61 | $42.17 | $41.20 | $41.53 | $-0.09 | -0.22% | 39,718 | $41.69 | $41.20 $42.17 |
| Aug 27, 2026 | $41.50 | $42.19 | $40.55 | $41.62 | $-0.18 | -0.43% | 56,505 | $41.38 | $40.55 $42.19 |
| Aug 26, 2026 | $42.25 | $42.54 | $41.14 | $41.80 | $-0.35 | -0.83% | 46,233 | $41.75 | $41.14 $42.54 |
| Aug 25, 2026 | $41.97 | $42.48 | $41.21 | $42.15 | +$0.19 | +0.45% | 27,161 | $42.14 | $41.21 $42.48 |
| Aug 24, 2026 | $42.34 | $43.51 | $41.86 | $41.96 | $-0.35 | -0.83% | 65,257 | $42.65 | $41.86 $43.51 |
| Aug 21, 2026 | $42.55 | $42.89 | $41.60 | $42.31 | $-0.18 | -0.42% | 69,561 | $42.35 | $41.60 $42.89 |