5 DAY PERFORMANCE
-17.51%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-13.67%
YEAR-TO-DATE PERFORMANCE
-13.49%
1 YEAR PERFORMANCE
+18.72%
Eagle Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.00 | $42.01 (0.02%) | $42.64 | $41.87 | 32.73 K | $227.71 M |
| 06/18/2026 | $41.75 | $41.74 (-0.02%) | $42.25 | $41.21 | 55.30 K | $226.24 M |
| 06/17/2026 | $42.00 | $41.21 (-1.88%) | $43.07 | $41.10 | 32.00 K | $223.37 M |
| 06/16/2026 | $42.50 | $41.75 (-1.76%) | $42.94 | $41.74 | 20.80 K | $226.30 M |
| 06/15/2026 | $43.50 | $42.18 (-3.03%) | $44.00 | $41.86 | 31.11 K | $228.63 M |
| 06/12/2026 | $43.01 | $43.13 (0.28%) | $43.98 | $42.89 | 36.30 K | $233.78 M |
| 06/11/2026 | $42.48 | $42.76 (0.66%) | $43.22 | $42.20 | 53.10 K | $231.77 M |
| 06/10/2026 | $42.15 | $42.42 (0.64%) | $42.81 | $42.15 | 45.00 K | $229.93 M |
| 06/09/2026 | $41.45 | $41.96 (1.23%) | $43.63 | $41.45 | 32.11 K | $227.44 M |
| 06/08/2026 | $41.15 | $41.51 (0.87%) | $41.66 | $40.95 | 55.60 K | $225.00 M |
| 06/05/2026 | $40.81 | $41.01 (0.49%) | $41.66 | $40.79 | 39.14 K | $222.29 M |
| 06/04/2026 | $40.25 | $40.77 (1.29%) | $41.09 | $40.25 | 21.31 K | $220.99 M |
| 06/03/2026 | $40.12 | $39.91 (-0.52%) | $40.27 | $39.70 | 19.50 K | $216.32 M |
| 06/02/2026 | $39.37 | $40.03 (1.68%) | $40.58 | $39.25 | 22.84 K | $216.97 M |
| 06/01/2026 | $39.46 | $39.46 (0%) | $40.01 | $39.06 | 21.30 K | $213.88 M |
| 05/29/2026 | $39.68 | $39.46 (-0.55%) | $40.01 | $39.37 | 20.60 K | $213.88 M |
| 05/28/2026 | $39.60 | $39.55 (-0.13%) | $40.09 | $39.42 | 21.03 K | $214.37 M |
| 05/27/2026 | $39.20 | $39.62 (1.07%) | $40.21 | $39.20 | 58.43 K | $214.75 M |
| 05/26/2026 | $39.12 | $39.21 (0.23%) | $39.94 | $38.60 | 28.85 K | $212.53 M |
| 05/22/2026 | $39.88 | $39.12 (-1.91%) | $40.50 | $39.11 | 29.93 K | $212.04 M |
| 05/21/2026 | $37.37 | $39.48 (5.65%) | $39.61 | $37.37 | 61.22 K | $213.99 M |
| 05/20/2026 | $37.14 | $37.31 (0.46%) | $37.60 | $37.12 | 30.50 K | $202.23 M |
| 05/19/2026 | $37.23 | $37.19 (-0.11%) | $37.40 | $37.10 | 7.52 K | $201.58 M |
| 05/18/2026 | $37.64 | $37.23 (-1.09%) | $37.70 | $37.08 | 14.10 K | $201.80 M |
| 05/15/2026 | $38.01 | $37.24 (-2.03%) | $38.01 | $37.00 | 23.50 K | $201.85 M |
| 05/14/2026 | $37.35 | $37.41 (0.16%) | $37.58 | $37.00 | 23.20 K | $202.77 M |
| 05/13/2026 | $37.02 | $36.79 (-0.62%) | $37.37 | $36.74 | 9.74 K | $199.41 M |
| 05/12/2026 | $37.10 | $37.10 (0%) | $37.85 | $37.10 | 5.50 K | $201.09 M |
| 05/11/2026 | $37.25 | $37.36 (0.3%) | $37.59 | $37.20 | 7.83 K | $202.50 M |
| 05/08/2026 | $38.09 | $37.91 (-0.47%) | $38.50 | $37.62 | 11.01 K | $205.48 M |
| 05/07/2026 | $38.00 | $38.07 (0.18%) | $38.81 | $37.96 | 16.43 K | $206.35 M |
| 05/06/2026 | $36.26 | $37.48 (3.36%) | $37.75 | $36.25 | 24.50 K | $203.15 M |
| 05/05/2026 | $36.01 | $35.98 (-0.08%) | $36.87 | $35.98 | 6.80 K | $195.02 M |
| 05/04/2026 | $37.73 | $35.73 (-5.3%) | $38.76 | $35.52 | 16.24 K | $193.67 M |
| 05/01/2026 | $37.61 | $37.96 (0.93%) | $38.59 | $37.33 | 11.72 K | $205.75 M |
| 04/30/2026 | $37.75 | $37.68 (-0.19%) | $38.20 | $37.61 | 9.20 K | $204.24 M |
| 04/29/2026 | $38.60 | $37.90 (-1.81%) | $38.74 | $37.71 | 13.70 K | $205.43 M |
| 04/28/2026 | $39.70 | $38.60 (-2.77%) | $39.70 | $38.47 | 10.83 K | $209.22 M |
| 04/27/2026 | $38.25 | $38.06 (-0.5%) | $39.25 | $38.06 | 6.63 K | $206.30 M |
| 04/24/2026 | $38.51 | $38.06 (-1.17%) | $39.70 | $38.01 | 12.90 K | $206.30 M |
| 04/23/2026 | $39.16 | $39.29 (0.33%) | $39.68 | $38.62 | 15.80 K | $212.96 M |
| 04/22/2026 | $39.20 | $39.12 (-0.2%) | $40.24 | $39.05 | 8.30 K | $212.04 M |
| 04/21/2026 | $39.77 | $39.07 (-1.76%) | $40.13 | $39.02 | 10.10 K | $211.77 M |
| 04/20/2026 | $39.67 | $39.41 (-0.66%) | $39.82 | $39.40 | 8.20 K | $213.61 M |
| 04/17/2026 | $38.82 | $39.21 (1%) | $39.47 | $38.36 | 47.44 K | $212.53 M |
| 04/16/2026 | $38.81 | $38.27 (-1.39%) | $38.81 | $38.13 | 7.24 K | $207.43 M |
| 04/15/2026 | $38.76 | $38.80 (0.1%) | $38.90 | $38.38 | 13.82 K | $210.31 M |
| 04/14/2026 | $38.50 | $38.81 (0.81%) | $39.00 | $38.50 | 7.70 K | $210.36 M |
| 04/13/2026 | $38.45 | $38.75 (0.78%) | $39.08 | $38.31 | 16.22 K | $210.04 M |
| 04/10/2026 | $39.00 | $38.69 (-0.79%) | $39.00 | $38.21 | 10.53 K | $209.71 M |
| 04/09/2026 | $37.40 | $38.76 (3.64%) | $39.14 | $37.40 | 18.33 K | $210.09 M |
| 04/08/2026 | $37.18 | $37.51 (0.89%) | $38.23 | $37.00 | 12.70 K | $203.32 M |
| 04/07/2026 | $36.17 | $36.17 (0%) | $36.27 | $36.00 | 28.40 K | $196.05 M |
| 04/06/2026 | $35.83 | $36.16 (0.92%) | $36.29 | $35.77 | 12.64 K | $196.00 M |
| 04/02/2026 | $34.55 | $35.77 (3.53%) | $36.03 | $34.55 | 7.32 K | $193.88 M |
| 04/01/2026 | $35.25 | $35.20 (-0.14%) | $36.60 | $35.20 | 7.83 K | $190.79 M |
| 03/31/2026 | $34.56 | $34.98 (1.22%) | $35.49 | $34.37 | 9.81 K | $189.60 M |
| 03/30/2026 | $35.52 | $34.36 (-3.27%) | $35.52 | $33.86 | 20.40 K | $186.24 M |
| 03/27/2026 | $34.26 | $33.87 (-1.14%) | $34.61 | $33.86 | 5.10 K | $183.59 M |
| 03/26/2026 | $34.50 | $34.52 (0.06%) | $34.78 | $34.06 | 7.81 K | $187.11 M |
| 03/25/2026 | $34.79 | $34.22 (-1.64%) | $35.72 | $34.16 | 11.92 K | $185.48 M |
| 03/24/2026 | $33.29 | $34.32 (3.09%) | $34.78 | $33.29 | 13.54 K | $186.02 M |
| 03/23/2026 | $32.61 | $33.31 (2.15%) | $33.38 | $32.60 | 21.40 K | $180.55 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.
