5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
-13.49%
1 YEAR PERFORMANCE
+16.28%
Eagle Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.26 | $37.47 (3.34%) | $37.52 | $36.25 | 10.99 K | $200.01 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 | $210.04 M |
| 04/21/2026 | $39.77 | $39.07 (-1.76%) | $40.13 | $39.02 | 10.10 K | $209.77 M |
| 04/20/2026 | $39.67 | $39.41 (-0.66%) | $39.82 | $39.40 | 8.20 K | $211.59 M |
| 04/17/2026 | $38.82 | $39.21 (1%) | $39.47 | $38.36 | 47.44 K | $210.52 M |
| 04/16/2026 | $38.81 | $38.27 (-1.39%) | $38.81 | $38.13 | 7.24 K | $205.47 M |
| 04/15/2026 | $38.76 | $38.80 (0.1%) | $38.90 | $38.38 | 13.82 K | $208.32 M |
| 04/14/2026 | $38.50 | $38.81 (0.81%) | $39.00 | $38.50 | 7.70 K | $208.37 M |
| 04/13/2026 | $38.45 | $38.75 (0.78%) | $39.08 | $38.31 | 16.22 K | $208.05 M |
| 04/10/2026 | $39.00 | $38.69 (-0.79%) | $39.00 | $38.21 | 10.53 K | $207.73 M |
| 04/09/2026 | $37.40 | $38.76 (3.64%) | $39.14 | $37.40 | 18.33 K | $208.10 M |
| 04/08/2026 | $37.18 | $37.51 (0.89%) | $38.23 | $37.00 | 12.70 K | $201.39 M |
| 04/07/2026 | $36.17 | $36.17 (0%) | $36.27 | $36.00 | 28.40 K | $194.20 M |
| 04/06/2026 | $35.83 | $36.16 (0.92%) | $36.29 | $35.77 | 12.64 K | $194.14 M |
| 04/02/2026 | $34.55 | $35.77 (3.53%) | $36.03 | $34.55 | 7.32 K | $192.05 M |
| 04/01/2026 | $35.25 | $35.20 (-0.14%) | $36.60 | $35.20 | 7.83 K | $188.99 M |
| 03/31/2026 | $34.56 | $34.98 (1.22%) | $35.49 | $34.37 | 9.81 K | $187.81 M |
| 03/30/2026 | $35.52 | $34.36 (-3.27%) | $35.52 | $33.86 | 20.40 K | $184.48 M |
| 03/27/2026 | $34.26 | $33.87 (-1.14%) | $34.61 | $33.86 | 5.10 K | $181.85 M |
| 03/26/2026 | $34.50 | $34.52 (0.06%) | $34.78 | $34.06 | 7.81 K | $185.34 M |
| 03/25/2026 | $34.79 | $34.22 (-1.64%) | $35.72 | $34.16 | 11.92 K | $183.73 M |
| 03/24/2026 | $33.29 | $34.32 (3.09%) | $34.78 | $33.29 | 13.54 K | $184.26 M |
| 03/23/2026 | $32.61 | $33.31 (2.15%) | $33.38 | $32.60 | 21.40 K | $178.84 M |
| 03/20/2026 | $32.33 | $32.01 (-0.99%) | $32.70 | $32.01 | 31.50 K | $171.86 M |
| 03/19/2026 | $32.75 | $32.33 (-1.28%) | $32.75 | $32.01 | 14.62 K | $173.58 M |
| 03/18/2026 | $32.31 | $32.03 (-0.87%) | $32.59 | $31.90 | 18.54 K | $171.97 M |
| 03/17/2026 | $32.51 | $32.25 (-0.8%) | $32.90 | $32.12 | 13.30 K | $173.15 M |
| 03/16/2026 | $33.06 | $32.51 (-1.66%) | $33.10 | $32.51 | 12.02 K | $174.55 M |
| 03/13/2026 | $32.83 | $32.50 (-1.01%) | $32.83 | $32.31 | 12.70 K | $174.49 M |
| 03/12/2026 | $32.50 | $32.42 (-0.25%) | $32.50 | $31.44 | 15.90 K | $174.06 M |
| 03/11/2026 | $33.61 | $32.66 (-2.83%) | $34.40 | $32.52 | 9.42 K | $175.35 M |
| 03/10/2026 | $34.22 | $33.83 (-1.14%) | $34.55 | $33.83 | 9.82 K | $181.63 M |
| 03/09/2026 | $34.02 | $34.43 (1.21%) | $34.48 | $33.75 | 10.94 K | $184.85 M |
| 03/06/2026 | $33.77 | $34.52 (2.22%) | $34.52 | $33.71 | 15.50 K | $185.34 M |
| 03/05/2026 | $34.75 | $34.55 (-0.58%) | $35.20 | $34.32 | 12.10 K | $185.50 M |
| 03/04/2026 | $34.76 | $34.91 (0.43%) | $35.02 | $34.76 | 14.14 K | $187.43 M |
| 03/03/2026 | $34.18 | $34.56 (1.11%) | $34.98 | $33.63 | 14.75 K | $185.55 M |
| 03/02/2026 | $34.21 | $34.71 (1.46%) | $35.17 | $33.74 | 14.04 K | $186.36 M |
| 02/27/2026 | $36.50 | $34.71 (-4.9%) | $36.50 | $34.71 | 9.82 K | $186.36 M |
| 02/26/2026 | $37.75 | $36.78 (-2.57%) | $38.01 | $36.58 | 15.80 K | $197.47 M |
| 02/25/2026 | $38.00 | $37.19 (-2.13%) | $38.00 | $37.15 | 6.70 K | $199.67 M |
| 02/24/2026 | $37.28 | $37.18 (-0.27%) | $37.28 | $36.70 | 9.70 K | $199.62 M |
| 02/23/2026 | $38.65 | $37.30 (-3.49%) | $38.65 | $37.07 | 18.30 K | $200.26 M |
| 02/20/2026 | $38.34 | $38.62 (0.73%) | $38.74 | $38.23 | 19.60 K | $207.35 M |
| 02/19/2026 | $38.77 | $38.41 (-0.93%) | $38.77 | $38.06 | 16.60 K | $206.22 M |
| 02/18/2026 | $39.30 | $38.77 (-1.35%) | $39.74 | $38.54 | 15.30 K | $208.16 M |
| 02/17/2026 | $39.01 | $39.12 (0.28%) | $39.25 | $38.84 | 12.74 K | $210.04 M |
| 02/13/2026 | $38.48 | $38.82 (0.88%) | $39.06 | $38.37 | 18.95 K | $208.42 M |
| 02/12/2026 | $38.91 | $38.49 (-1.08%) | $38.91 | $37.74 | 10.30 K | $206.65 M |
| 02/11/2026 | $39.13 | $38.54 (-1.51%) | $39.13 | $38.54 | 6.85 K | $206.92 M |
| 02/10/2026 | $39.15 | $38.90 (-0.64%) | $39.17 | $38.71 | 10.41 K | $208.85 M |
| 02/09/2026 | $38.80 | $39.00 (0.52%) | $39.29 | $38.80 | 11.50 K | $209.39 M |
| 02/06/2026 | $39.43 | $39.09 (-0.86%) | $39.44 | $39.05 | 15.30 K | $209.87 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.
