5 DAY PERFORMANCE
-15.09%
1 MONTH PERFORMANCE
-14.57%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
-13.49%
1 YEAR PERFORMANCE
+4.33%
Eagle Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $41.95 | $41.72 (-0.55%) | $42.17 | $41.50 | 38.77 K | $226.13 M |
| 08/06/2026 | $40.27 | $41.95 (4.17%) | $42.25 | $40.27 | 151.74 K | $227.38 M |
| 08/05/2026 | $40.64 | $40.27 (-0.91%) | $40.82 | $40.09 | 67.00 K | $218.28 M |
| 08/04/2026 | $40.49 | $40.41 (-0.2%) | $40.98 | $40.33 | 58.40 K | $219.03 M |
| 08/03/2026 | $40.76 | $40.19 (-1.4%) | $40.83 | $40.06 | 51.35 K | $217.84 M |
| 07/31/2026 | $41.16 | $40.55 (-1.48%) | $41.23 | $40.47 | 31.64 K | $219.79 M |
| 07/30/2026 | $41.71 | $41.02 (-1.65%) | $42.41 | $41.01 | 54.20 K | $222.34 M |
| 07/29/2026 | $41.43 | $41.48 (0.12%) | $42.64 | $41.15 | 110.00 K | $224.83 M |
| 07/28/2026 | $40.50 | $41.26 (1.88%) | $42.34 | $40.17 | 147.35 K | $223.64 M |
| 07/27/2026 | $40.65 | $40.14 (-1.25%) | $41.18 | $39.33 | 82.70 K | $217.57 M |
| 07/24/2026 | $41.10 | $40.48 (-1.51%) | $41.34 | $39.50 | 62.30 K | $219.41 M |
| 07/23/2026 | $41.20 | $41.45 (0.61%) | $41.55 | $40.75 | 51.00 K | $224.67 M |
| 07/22/2026 | $41.50 | $41.30 (-0.48%) | $41.91 | $41.00 | 25.00 K | $223.86 M |
| 07/21/2026 | $41.25 | $41.51 (0.63%) | $41.92 | $41.16 | 41.60 K | $225.00 M |
| 07/20/2026 | $42.30 | $41.33 (-2.29%) | $42.48 | $41.26 | 32.52 K | $224.02 M |
| 07/17/2026 | $42.86 | $42.33 (-1.24%) | $43.07 | $42.20 | 43.40 K | $229.44 M |
| 07/16/2026 | $41.90 | $42.86 (2.29%) | $43.60 | $41.90 | 112.70 K | $232.31 M |
| 07/15/2026 | $41.91 | $41.90 (-0.02%) | $42.43 | $41.81 | 57.71 K | $227.11 M |
| 07/14/2026 | $41.73 | $41.91 (0.43%) | $42.10 | $41.11 | 58.90 K | $227.16 M |
| 07/13/2026 | $40.51 | $41.61 (2.72%) | $41.77 | $40.51 | 92.09 K | $225.54 M |
| 07/10/2026 | $40.24 | $40.51 (0.67%) | $40.82 | $40.20 | 83.20 K | $219.58 M |
| 07/09/2026 | $40.30 | $40.21 (-0.22%) | $40.97 | $39.96 | 42.73 K | $217.95 M |
| 07/08/2026 | $40.21 | $40.30 (0.22%) | $41.14 | $39.69 | 77.40 K | $218.44 M |
| 07/07/2026 | $40.55 | $40.30 (-0.62%) | $42.95 | $39.59 | 81.40 K | $218.44 M |
| 07/06/2026 | $40.90 | $40.57 (-0.81%) | $41.91 | $40.35 | 73.32 K | $219.90 M |
| 07/02/2026 | $42.32 | $40.91 (-3.33%) | $42.90 | $40.35 | 83.62 K | $221.74 M |
| 07/01/2026 | $41.48 | $42.21 (1.76%) | $42.55 | $41.48 | 188.21 K | $228.79 M |
| 06/30/2026 | $41.25 | $41.46 (0.51%) | $41.64 | $40.77 | 104.71 K | $224.73 M |
| 06/29/2026 | $41.80 | $41.06 (-1.77%) | $41.80 | $40.43 | 210.70 K | $222.56 M |
| 06/26/2026 | $41.75 | $41.26 (-1.17%) | $42.30 | $40.87 | 289.24 K | $223.64 M |
| 06/25/2026 | $42.70 | $41.63 (-2.51%) | $42.93 | $41.60 | 31.20 K | $225.65 M |
| 06/24/2026 | $42.98 | $42.71 (-0.63%) | $43.39 | $42.58 | 79.72 K | $231.50 M |
| 06/23/2026 | $42.39 | $42.80 (0.97%) | $43.24 | $42.05 | 110.30 K | $231.99 M |
| 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 |
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.
