5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
+10.60%
3 MONTH PERFORMANCE
+18.11%
6 MONTH PERFORMANCE
+11.92%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+10.67%
Eagle Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $36.48 | $36.55 (0.19%) | $36.96 | $36.48 | 5.75 K | $197.65 M |
| 09/02/2025 | $37.07 | $36.55 (-1.4%) | $37.40 | $36.55 | 13.50 K | $196.57 M |
| 08/29/2025 | $36.74 | $37.43 (1.88%) | $37.43 | $36.74 | 12.90 K | $201.31 M |
| 08/28/2025 | $36.73 | $36.56 (-0.46%) | $36.73 | $36.44 | 5.50 K | $196.63 M |
| 08/27/2025 | $36.74 | $36.57 (-0.46%) | $36.74 | $36.55 | 8.60 K | $196.68 M |
| 08/26/2025 | $36.33 | $36.52 (0.52%) | $36.69 | $36.33 | 10.60 K | $196.41 M |
| 08/25/2025 | $36.31 | $36.20 (-0.3%) | $36.44 | $36.06 | 9.30 K | $194.69 M |
| 08/22/2025 | $35.18 | $36.12 (2.67%) | $36.38 | $35.00 | 29.72 K | $194.26 M |
| 08/21/2025 | $34.93 | $34.96 (0.09%) | $35.01 | $34.76 | 8.02 K | $188.02 M |
| 08/20/2025 | $35.02 | $35.01 (-0.03%) | $35.05 | $34.87 | 5.52 K | $188.29 M |
| 08/19/2025 | $35.18 | $34.91 (-0.77%) | $35.18 | $34.91 | 7.44 K | $187.75 M |
| 08/18/2025 | $34.76 | $34.91 (0.43%) | $35.18 | $34.44 | 13.35 K | $187.75 M |
| 08/15/2025 | $34.95 | $34.82 (-0.37%) | $35.42 | $34.65 | 19.62 K | $187.27 M |
| 08/14/2025 | $34.88 | $34.91 (0.09%) | $34.93 | $34.38 | 10.00 K | $187.75 M |
| 08/13/2025 | $33.69 | $34.69 (2.97%) | $34.74 | $33.65 | 26.04 K | $186.57 M |
| 08/12/2025 | $33.51 | $33.55 (0.12%) | $33.65 | $33.35 | 31.40 K | $180.44 M |
| 08/11/2025 | $33.10 | $32.97 (-0.39%) | $33.57 | $32.92 | 13.80 K | $177.32 M |
| 08/08/2025 | $33.25 | $33.09 (-0.48%) | $33.42 | $32.86 | 18.80 K | $177.97 M |
| 08/07/2025 | $32.96 | $33.00 (0.12%) | $33.62 | $32.85 | 10.50 K | $177.48 M |
| 08/06/2025 | $33.13 | $33.00 (-0.39%) | $33.65 | $32.96 | 10.65 K | $177.48 M |
| 08/05/2025 | $32.97 | $33.19 (0.67%) | $33.19 | $32.94 | 11.50 K | $178.50 M |
| 08/04/2025 | $33.00 | $33.12 (0.36%) | $33.12 | $32.65 | 11.55 K | $151.43 M |
| 08/01/2025 | $32.75 | $33.02 (0.82%) | $33.21 | $32.65 | 22.12 K | $150.98 M |
| 07/31/2025 | $33.00 | $33.01 (0.03%) | $33.34 | $32.90 | 11.70 K | $150.93 M |
| 07/30/2025 | $33.44 | $33.15 (-0.87%) | $33.65 | $33.00 | 15.90 K | $151.57 M |
| 07/29/2025 | $33.84 | $33.34 (-1.48%) | $33.84 | $33.34 | 9.80 K | $152.44 M |
| 07/28/2025 | $33.59 | $33.50 (-0.27%) | $33.68 | $33.34 | 6.41 K | $153.17 M |
| 07/25/2025 | $33.60 | $33.36 (-0.71%) | $33.87 | $33.33 | 22.60 K | $152.53 M |
| 07/24/2025 | $34.00 | $33.49 (-1.5%) | $34.00 | $33.47 | 10.45 K | $153.13 M |
| 07/23/2025 | $33.89 | $33.98 (0.27%) | $34.00 | $33.77 | 19.11 K | $155.37 M |
| 07/22/2025 | $33.65 | $33.89 (0.71%) | $33.91 | $33.53 | 16.80 K | $154.96 M |
| 07/21/2025 | $33.62 | $33.72 (0.3%) | $33.73 | $33.48 | 14.90 K | $154.18 M |
| 07/18/2025 | $33.63 | $33.54 (-0.27%) | $33.96 | $33.13 | 24.20 K | $153.35 M |
| 07/17/2025 | $32.47 | $33.40 (2.86%) | $33.61 | $32.47 | 24.10 K | $152.71 M |
| 07/16/2025 | $33.00 | $33.03 (0.09%) | $33.13 | $32.23 | 14.30 K | $151.02 M |
| 07/15/2025 | $33.14 | $32.41 (-2.2%) | $33.58 | $32.40 | 14.23 K | $148.19 M |
| 07/14/2025 | $33.25 | $33.35 (0.3%) | $33.68 | $33.25 | 12.50 K | $152.49 M |
| 07/11/2025 | $33.03 | $33.35 (0.97%) | $33.36 | $32.91 | 13.65 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 | 20.43 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 | 39.02 K | $142.43 M |
| 06/25/2025 | $29.73 | $29.74 (0.03%) | $29.97 | $29.25 | 31.14 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 | 14.04 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
