5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
+3.41%
Eagle Financial Services, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $33.25 | $33.35 (0.3%) | $33.54 | $33.25 | 12.24 K | $152.49 M |
07/11/2025 | $33.03 | $33.35 (0.97%) | $33.36 | $32.91 | 13.60 K | $152.49 M |
07/10/2025 | $33.83 | $33.13 (-2.07%) | $33.89 | $33.12 | 13.70 K | $151.48 M |
07/09/2025 | $33.58 | $33.69 (0.33%) | $33.69 | $33.02 | 8.40 K | $154.04 M |
07/08/2025 | $33.30 | $33.42 (0.36%) | $33.73 | $33.10 | 20.40 K | $152.81 M |
07/07/2025 | $33.22 | $32.91 (-0.93%) | $33.44 | $32.80 | 14.90 K | $150.47 M |
07/03/2025 | $32.92 | $33.16 (0.73%) | $33.30 | $32.73 | 7.92 K | $151.62 M |
07/02/2025 | $32.36 | $32.72 (1.11%) | $32.89 | $32.18 | 24.60 K | $149.61 M |
07/01/2025 | $30.62 | $32.28 (5.42%) | $32.37 | $30.58 | 52.70 K | $147.59 M |
06/30/2025 | $31.13 | $30.62 (-1.64%) | $31.19 | $30.55 | 31.40 K | $140.00 M |
06/27/2025 | $31.50 | $30.43 (-3.4%) | $31.70 | $30.02 | 586.00 K | $139.13 M |
06/26/2025 | $29.88 | $31.15 (4.25%) | $31.15 | $29.40 | 39.00 K | $142.43 M |
06/25/2025 | $29.73 | $29.74 (0.03%) | $29.97 | $29.25 | 31.10 K | $135.98 M |
06/24/2025 | $29.45 | $29.50 (0.17%) | $30.20 | $29.20 | 62.10 K | $134.88 M |
06/23/2025 | $29.59 | $29.00 (-1.99%) | $30.00 | $28.98 | 48.64 K | $132.60 M |
06/20/2025 | $30.23 | $29.26 (-3.21%) | $30.23 | $28.70 | 65.82 K | $133.79 M |
06/18/2025 | $30.02 | $29.10 (-3.06%) | $30.23 | $29.04 | 64.00 K | $133.05 M |
06/17/2025 | $30.41 | $29.44 (-3.19%) | $30.43 | $29.44 | 42.61 K | $134.61 M |
06/16/2025 | $29.99 | $29.80 (-0.63%) | $31.12 | $29.64 | 10.20 K | $136.25 M |
06/13/2025 | $30.55 | $29.80 (-2.45%) | $30.55 | $29.80 | 8.00 K | $136.25 M |
06/12/2025 | $30.03 | $30.17 (0.47%) | $30.27 | $29.68 | 14.00 K | $137.95 M |
06/11/2025 | $30.15 | $30.12 (-0.1%) | $30.63 | $29.95 | 20.00 K | $137.72 M |
06/10/2025 | $31.40 | $30.19 (-3.85%) | $31.40 | $29.75 | 22.00 K | $138.04 M |
06/09/2025 | $30.84 | $30.00 (-2.72%) | $31.00 | $29.88 | 11.52 K | $137.17 M |
06/06/2025 | $31.10 | $30.56 (-1.74%) | $31.10 | $30.52 | 10.80 K | $139.73 M |
06/05/2025 | $30.90 | $30.71 (-0.61%) | $31.10 | $30.64 | 8.80 K | $140.42 M |
06/04/2025 | $30.76 | $30.60 (-0.52%) | $31.60 | $30.60 | 11.50 K | $139.91 M |
06/03/2025 | $31.35 | $30.92 (-1.37%) | $31.50 | $30.92 | 10.90 K | $141.38 M |
06/02/2025 | $31.72 | $31.00 (-2.27%) | $31.74 | $31.00 | 23.60 K | $141.74 M |
05/30/2025 | $32.01 | $31.49 (-1.62%) | $32.01 | $31.45 | 12.40 K | $143.98 M |
05/29/2025 | $32.22 | $31.74 (-1.49%) | $32.25 | $31.74 | 19.60 K | $145.12 M |
05/28/2025 | $32.24 | $31.92 (-0.99%) | $32.25 | $31.90 | 11.30 K | $145.95 M |
05/27/2025 | $31.41 | $32.18 (2.45%) | $32.49 | $31.41 | 30.50 K | $147.14 M |
05/23/2025 | $31.00 | $31.00 (0%) | $31.75 | $31.00 | 16.00 K | $141.74 M |
05/22/2025 | $31.65 | $31.08 (-1.8%) | $31.80 | $31.08 | 12.90 K | $142.11 M |
05/21/2025 | $32.00 | $31.60 (-1.25%) | $32.15 | $31.60 | 10.40 K | $144.48 M |
05/20/2025 | $32.05 | $32.02 (-0.09%) | $32.35 | $32.01 | 10.40 K | $146.40 M |
05/19/2025 | $32.15 | $32.05 (-0.31%) | $32.25 | $31.91 | 10.40 K | $146.54 M |
05/16/2025 | $32.06 | $31.95 (-0.34%) | $32.75 | $31.95 | 34.42 K | $146.08 M |
05/15/2025 | $31.98 | $32.06 (0.25%) | $32.25 | $31.98 | 10.10 K | $146.59 M |
05/14/2025 | $31.77 | $31.77 (0%) | $32.41 | $31.50 | 7.20 K | $145.26 M |
05/13/2025 | $32.62 | $31.50 (-3.43%) | $32.62 | $31.50 | 14.70 K | $144.03 M |
05/12/2025 | $31.96 | $31.50 (-1.44%) | $32.47 | $31.50 | 22.00 K | $144.03 M |
05/09/2025 | $31.39 | $31.18 (-0.67%) | $31.39 | $31.18 | 5.30 K | $142.56 M |
05/08/2025 | $30.27 | $30.76 (1.62%) | $31.67 | $30.27 | 32.00 K | $140.64 M |
05/07/2025 | $29.91 | $30.23 (1.07%) | $30.32 | $29.79 | 18.70 K | $138.22 M |
05/06/2025 | $29.52 | $29.61 (0.3%) | $30.21 | $29.52 | 17.70 K | $135.39 M |
05/05/2025 | $30.00 | $29.73 (-0.9%) | $30.45 | $29.61 | 24.40 K | $135.93 M |
05/02/2025 | $30.38 | $30.58 (0.66%) | $30.78 | $30.18 | 33.80 K | $139.82 M |
05/01/2025 | $29.75 | $30.15 (1.34%) | $30.69 | $29.75 | 33.40 K | $137.85 M |
04/30/2025 | $29.75 | $30.03 (0.94%) | $30.10 | $29.75 | 79.60 K | $137.31 M |
04/29/2025 | $30.33 | $29.80 (-1.75%) | $30.75 | $29.17 | 121.40 K | $136.25 M |
04/28/2025 | $31.75 | $30.48 (-4%) | $31.75 | $28.98 | 48.30 K | $139.36 M |
04/25/2025 | $32.46 | $32.40 (-0.18%) | $32.50 | $32.08 | 8.80 K | $148.14 M |
04/24/2025 | $31.35 | $32.46 (3.54%) | $32.74 | $31.35 | 15.80 K | $148.42 M |
04/23/2025 | $32.02 | $32.25 (0.72%) | $32.60 | $31.99 | 20.30 K | $147.46 M |
04/22/2025 | $31.47 | $31.69 (0.7%) | $31.99 | $31.18 | 55.10 K | $144.90 M |
04/21/2025 | $31.20 | $31.15 (-0.16%) | $31.67 | $30.81 | 20.40 K | $142.43 M |
04/17/2025 | $31.63 | $31.20 (-1.36%) | $31.63 | $31.04 | 26.10 K | $142.66 M |
04/16/2025 | $31.08 | $31.00 (-0.26%) | $31.20 | $30.19 | 21.10 K | $141.74 M |
04/15/2025 | $30.95 | $31.10 (0.48%) | $31.25 | $30.92 | 19.90 K | $142.20 M |