Dark

EFSI
Eagle Financial Services Inc Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

41.85USD-0.226%(-0.10)38,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.95)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

41.72USD-0.323%(-0.13)5,363

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.0800	42.1200	41.6000	41.8500	-0.238%	38,767	0.000%
2026-08-06	40.2700	42.2500	40.2700	41.9500	+4.172%	151,736	-0.238%
2026-08-05	40.6400	40.8200	40.0850	40.2700	-0.346%	66,986	+3.924%
2026-08-04	40.4900	40.9750	40.3250	40.4100	+0.547%	58,381	+3.563%
2026-08-03	40.7600	40.8300	40.0600	40.1900	-0.888%	51,347	+4.130%
2026-07-31	41.1600	41.2250	40.4650	40.5500	-1.146%	31,635	+3.206%
2026-07-30	41.7100	42.4100	41.0050	41.0200	-1.109%	54,163	+2.023%
2026-07-29	41.4300	42.6400	41.1500	41.4800	+0.533%	109,965	+0.892%
2026-07-28	40.5000	42.3400	40.1700	41.2600	+2.790%	147,348	+1.430%
2026-07-27	40.6500	41.1800	39.3250	40.1400	-0.840%	82,655	+4.260%
2026-07-24	41.1000	41.3400	39.5000	40.4800	-2.340%	62,297	+3.384%
2026-07-23	41.2000	41.5450	40.7500	41.4500	+0.363%	50,997	+0.965%
2026-07-22	41.5000	41.9100	41.0000	41.3000	-0.506%	24,993	+1.332%
2026-07-21	41.2500	41.9150	41.1600	41.5100	+0.436%	41,556	+0.819%
2026-07-20	42.3000	42.4800	41.2600	41.3300	-2.362%	32,518	+1.258%
2026-07-17	42.8600	43.0700	42.2000	42.3300	-1.237%	43,398	-1.134%
2026-07-16	41.9000	43.6000	41.9000	42.8600	+2.291%	112,672	-2.357%
2026-07-15	41.9100	42.4300	41.8100	41.9000	-0.012%	57,707	-0.119%
2026-07-14	41.7300	42.1000	41.1050	41.9050	+0.709%	58,661	-0.131%
2026-07-13	40.5100	41.7700	40.5100	41.6100	+2.715%	92,088	+0.577%
2026-07-10	40.2400	40.8200	40.2000	40.5100	+0.746%	83,167	+3.308%
2026-07-09	40.3000	40.9700	39.9600	40.2100	-0.223%	42,727	+4.079%
2026-07-08	40.2100	41.1400	39.6900	40.3000	0.000%	77,374	+3.846%
2026-07-07	40.5500	42.9500	39.5850	40.3000	-0.666%	81,377	+3.846%
2026-07-06	40.9000	41.9050	40.3500	40.5700	-0.831%	73,318	+3.155%
2026-07-02	42.3200	42.9000	40.3500	40.9100	-3.080%	83,621	+2.298%
2026-07-01	41.4800	42.5500	41.4800	42.2100	+1.809%	188,206	-0.853%
2026-06-30	41.2500	41.6400	40.7700	41.4600	+0.974%	104,706	+0.941%
2026-06-29	41.8000	41.8000	40.4300	41.0600	-0.485%	210,701	+1.924%
2026-06-26	41.7500	42.3000	40.8700	41.2600	-0.889%	289,242	+1.430%
2026-06-25	42.7000	42.9300	41.6000	41.6300	-2.529%	31,167	+0.528%
2026-06-24	42.9800	43.3850	42.5750	42.7100	-0.210%	79,721	-2.014%
2026-06-23	42.3900	43.2400	42.0450	42.8000	+1.881%	110,250	-2.220%
2026-06-22	42.0000	42.6400	41.8701	42.0100	+0.647%	32,727	-0.381%
2026-06-18	41.7500	42.2500	41.2100	41.7400	+1.286%	55,280	+0.264%
2026-06-17	42.0000	43.0700	41.1000	41.2100	-1.293%	31,956	+1.553%
2026-06-16	42.5000	42.9400	41.7400	41.7500	-1.019%	20,763	+0.240%
2026-06-15	43.5000	44.0000	41.8600	42.1800	-2.203%	31,108	-0.782%
2026-06-12	43.0100	43.9750	42.8900	43.1300	+0.865%	36,276	-2.968%
2026-06-11	42.4800	43.2150	42.2000	42.7600	+0.802%	53,059	-2.128%
2026-06-10	42.1500	42.8100	42.1500	42.4200	+1.096%	44,971	-1.344%
2026-06-09	41.4500	43.6250	41.4500	41.9600	+1.084%	32,109	-0.262%
2026-06-08	41.1500	41.6600	40.9500	41.5100	+1.219%	55,600	+0.819%
2026-06-05	40.8100	41.6550	40.7900	41.0100	+0.589%	39,135	+2.048%
2026-06-04	40.2500	41.0850	40.2500	40.7700	+2.155%	21,309	+2.649%
2026-06-03	40.1200	40.2700	39.7000	39.9100	-0.300%	19,454	+4.861%
2026-06-02	39.3700	40.5750	39.2500	40.0300	+1.445%	22,841	+4.547%
2026-06-01	39.4600	40.0100	39.0600	39.4600	0.000%	21,304	+6.057%
2026-05-29	39.6800	40.0100	39.3650	39.4600	-0.228%	20,577	+6.057%
2026-05-28	39.6000	40.0900	39.4200	39.5500	-0.177%	21,032	+5.815%
2026-05-27	39.2000	40.2100	39.2000	39.6200	+1.046%	58,431	+5.628%
2026-05-26	39.1200	39.9400	38.6000	39.2100	+0.230%	28,848	+6.733%
2026-05-22	39.8800	40.5000	39.1100	39.1200	-0.912%	29,932	+6.979%
2026-05-21	37.3700	39.6100	37.3700	39.4800	+5.816%	61,220	+6.003%
2026-05-20	37.1400	37.6000	37.1200	37.3100	+0.323%	30,483	+12.168%
2026-05-19	37.2300	37.4000	37.1000	37.1900	-0.107%	7,519	+12.530%
2026-05-18	37.6400	37.7000	37.0800	37.2300	-0.027%	14,066	+12.409%
2026-05-15	38.0100	38.0100	37.0000	37.2400	-0.454%	23,498	+12.379%
2026-05-14	37.3500	37.5750	37.0000	37.4100	+1.685%	23,181	+11.868%
2026-05-13	37.0200	37.3700	36.7400	36.7900	-0.836%	9,739	+13.754%
2026-05-12	37.1000	37.8500	37.1000	37.1000	-0.696%	5,457	+12.803%
2026-05-11	37.2500	37.5900	37.2000	37.3600	-1.451%	7,829	+12.018%
2026-05-08	38.0900	38.5000	37.6200	37.9100	-0.420%	11,009	+10.393%
2026-05-07	38.0000	38.8100	37.9600	38.0700	+1.574%	16,434	+9.929%
2026-05-06	36.2600	37.7500	36.2500	37.4800	+4.169%	24,461	+11.660%
2026-05-05	36.0100	36.8700	35.9800	35.9800	+0.700%	6,758	+16.315%
2026-05-04	37.7300	38.7600	35.5200	35.7300	-5.875%	16,243	+17.128%
2026-05-01	37.6100	38.5900	37.3300	37.9600	+0.743%	11,717	+10.248%
2026-04-30	37.7500	38.2000	37.6100	37.6800	-0.580%	9,198	+11.067%
2026-04-29	38.6000	38.7400	37.7100	37.9000	-1.813%	13,668	+10.422%
2026-04-28	39.7000	39.7000	38.4700	38.6000	+1.419%	10,831	+8.420%
2026-04-27	38.2500	39.2500	38.0600	38.0600	0.000%	6,631	+9.958%
2026-04-24	38.5100	39.7000	38.0100	38.0600	-3.131%	12,859	+9.958%
2026-04-23	39.1600	39.6800	38.6200	39.2900	+0.435%	15,787	+6.516%
2026-04-22	39.2000	40.2400	39.0500	39.1200	+0.128%	8,260	+6.979%
2026-04-21	39.7700	40.1300	39.0150	39.0700	-0.863%	10,079	+7.115%
2026-04-20	39.6650	39.8200	39.4000	39.4100	+0.510%	8,204	+6.191%
2026-04-17	38.8200	39.4700	38.3600	39.2100	+2.456%	47,443	+6.733%
2026-04-16	38.8100	38.8100	38.1300	38.2700	-1.366%	7,240	+9.355%
2026-04-15	38.7600	38.9000	38.3800	38.8000	-0.026%	13,820	+7.861%
2026-04-14	38.5000	39.0000	38.5000	38.8100	+0.155%	7,683	+7.833%
2026-04-13	38.4500	39.0800	38.3100	38.7500	+0.155%	16,216	+8.000%
2026-04-10	39.0000	39.0000	38.2110	38.6900	-0.181%	10,525	+8.167%
2026-04-09	37.4000	39.1400	37.4000	38.7600	+3.332%	18,327	+7.972%
2026-04-08	37.1800	38.2300	37.0000	37.5100	+3.705%	12,669	+11.570%
2026-04-07	36.1700	36.2650	36.0000	36.1700	+0.041%	28,354	+15.704%
2026-04-06	35.8250	36.2900	35.7700	36.1550	+1.076%	12,636	+15.752%
2026-04-02	34.5500	36.0275	34.5500	35.7700	+1.619%	7,317	+16.997%
2026-04-01	35.2500	36.6000	35.2000	35.2000	+0.629%	7,834	+18.892%
2026-03-31	34.5600	35.4850	34.3669	34.9800	+1.804%	9,815	+19.640%
2026-03-30	35.5200	35.5200	33.8600	34.3600	+1.447%	20,395	+21.799%
2026-03-27	34.2600	34.6100	33.8600	33.8700	-1.869%	5,099	+23.561%
2026-03-26	34.5000	34.7800	34.0550	34.5150	+0.862%	7,810	+21.252%
2026-03-25	34.7900	35.7200	34.1600	34.2200	-0.291%	11,920	+22.297%
2026-03-24	33.2900	34.7750	33.2900	34.3200	+3.032%	13,541	+21.941%
2026-03-23	32.6100	33.3800	32.6000	33.3100	+4.061%	21,367	+25.638%
2026-03-20	32.3300	32.7000	32.0050	32.0100	-0.974%	31,513	+30.740%
2026-03-19	32.7500	32.7500	32.0100	32.3250	+0.921%	14,623	+29.466%
2026-03-18	32.3100	32.5900	31.9000	32.0300	-0.682%	18,539	+30.659%
2026-03-17	32.5100	32.9000	32.1200	32.2500	-0.800%	13,267	+29.767%
2026-03-16	33.0600	33.1000	32.5100	32.5100	+0.031%	12,024	+28.730%
2026-03-13	32.8300	32.8300	32.3100	32.5000	+0.231%	12,659	+28.769%
2026-03-12	32.5000	32.5000	31.4400	32.4250	-0.720%	15,870	+29.067%
2026-03-11	33.6100	34.4000	32.5200	32.6600	-3.458%	9,423	+28.138%
2026-03-10	34.2200	34.5500	33.8300	33.8300	-1.743%	9,819	+23.707%
2026-03-09	34.0200	34.4800	33.7500	34.4300	-0.261%	10,936	+21.551%
2026-03-06	33.7700	34.5200	33.7100	34.5200	-0.072%	15,474	+21.234%
2026-03-05	34.7500	35.2000	34.3150	34.5450	-1.046%	12,085	+21.146%
2026-03-04	34.7600	35.0150	34.7600	34.9100	+1.013%	14,143	+19.880%
2026-03-03	34.1800	34.9800	33.6250	34.5600	-0.432%	14,746	+21.094%
2026-03-02	34.2100	35.1650	33.7400	34.7100	0.000%	14,041	+20.570%
2026-02-27	36.5000	36.5000	34.7100	34.7100	-5.628%	9,818	+20.570%
2026-02-26	37.7500	38.0080	36.5800	36.7800	-1.102%	15,775	+13.785%
2026-02-25	38.0000	38.0000	37.1500	37.1900	+0.027%	6,692	+12.530%
2026-02-24	37.2850	37.2850	36.7000	37.1800	-0.322%	9,665	+12.561%
2026-02-23	38.6500	38.6500	37.0700	37.3000	-3.405%	18,252	+12.198%
2026-02-20	38.3400	38.7450	38.2300	38.6150	+0.534%	19,597	+8.378%
2026-02-19	38.7700	38.7700	38.0550	38.4100	-0.929%	16,553	+8.956%
2026-02-18	39.3000	39.7400	38.5400	38.7700	-0.895%	15,292	+7.944%
2026-02-17	39.0100	39.2500	38.8400	39.1200	+0.773%	12,739	+6.979%
2026-02-13	38.4800	39.0554	38.3700	38.8200	+0.857%	18,947	+7.805%
2026-02-12	38.9100	38.9100	37.7400	38.4900	-0.130%	10,291	+8.730%
2026-02-11	39.1300	39.1300	38.5400	38.5400	-0.925%	6,847	+8.588%
2026-02-10	39.1500	39.1750	38.7100	38.9000	-0.256%	10,407	+7.584%
2026-02-09	38.7984	39.2900	38.7984	39.0000	-0.230%	11,415	+7.308%
2026-02-06	39.4300	39.4400	39.0500	39.0900	-0.179%	15,273	+7.061%
2026-02-05	39.2600	39.3500	39.0000	39.1600	-0.229%	13,867	+6.869%
2026-02-04	38.9700	39.6200	38.8900	39.2500	+1.369%	17,350	+6.624%
2026-02-03	38.3100	39.2650	38.1500	38.7200	+1.308%	21,772	+8.084%
2026-02-02	38.1000	39.3650	38.1000	38.2200	-0.235%	24,446	+9.498%
2026-01-30	38.0300	39.0350	37.9900	38.3100	+0.406%	18,192	+9.240%
2026-01-29	38.9400	39.0200	37.9300	38.1550	-1.662%	12,648	+9.684%
2026-01-28	39.9600	39.9600	37.9300	38.8000	-2.144%	21,811	+7.861%
2026-01-27	39.7500	40.1800	39.6300	39.6500	-0.627%	13,715	+5.549%
2026-01-26	40.1800	40.1800	39.8850	39.9000	-0.325%	10,302	+4.887%
2026-01-23	40.6900	40.9900	39.9100	40.0300	-1.307%	14,837	+4.547%
2026-01-22	40.3700	40.7100	40.3700	40.5600	+0.971%	12,993	+3.180%
2026-01-21	39.8700	40.8250	39.8700	40.1700	+2.058%	29,326	+4.182%
2026-01-20	39.6650	40.0000	38.7900	39.3600	-1.006%	8,882	+6.326%
2026-01-16	39.9600	40.7800	39.5300	39.7600	-0.575%	12,345	+5.257%
2026-01-15	39.7500	41.0000	39.7200	39.9900	+0.908%	19,144	+4.651%
2026-01-14	39.8000	40.5000	39.6000	39.6300	-0.176%	17,387	+5.602%
2026-01-13	39.6600	40.4250	39.5200	39.7000	+0.736%	16,993	+5.416%
2026-01-12	39.3900	39.7000	39.3300	39.4100	-0.228%	8,162	+6.191%
2026-01-09	39.9400	39.9400	39.4700	39.5000	-0.829%	16,610	+5.949%
2026-01-08	39.0900	39.9000	39.0000	39.8300	+2.102%	11,343	+5.072%
2026-01-07	38.8300	39.2300	38.6000	39.0100	-0.256%	7,746	+7.280%
2026-01-06	38.7600	39.6600	38.7600	39.1100	-0.610%	14,322	+7.006%
2026-01-05	39.7100	39.8400	39.1700	39.3500	-0.228%	29,832	+6.353%
2026-01-02	40.1000	40.1500	39.3100	39.4400	-0.892%	11,932	+6.111%
2025-12-31	40.0000	40.2600	39.6600	39.7950	+0.214%	7,915	+5.164%
2025-12-30	40.2400	40.2800	39.5400	39.7100	-0.650%	9,815	+5.389%
2025-12-29	40.3000	40.7650	39.9700	39.9700	-0.893%	20,441	+4.704%
2025-12-26	39.8000	40.3300	39.8000	40.3300	+1.002%	9,081	+3.769%
2025-12-24	40.4250	40.4750	39.7100	39.9300	+0.125%	6,499	+4.808%
2025-12-23	40.1000	40.4500	39.7700	39.8800	-0.672%	14,577	+4.940%
2025-12-22	40.5250	40.9300	40.0000	40.1500	-1.472%	19,131	+4.234%
2025-12-19	40.9200	41.1200	40.1850	40.7500	-0.537%	33,439	+2.699%
2025-12-18	40.7500	40.9900	40.7500	40.9700	+2.042%	7,219	+2.148%
2025-12-17	39.7500	40.1500	39.7250	40.1500	+1.006%	19,187	+4.234%
2025-12-16	39.7500	40.2400	39.7000	39.7500	0.000%	17,033	+5.283%
2025-12-15	40.0000	40.7050	39.5350	39.7500	+0.277%	18,797	+5.283%
2025-12-12	39.7300	39.9600	39.5100	39.6400	-0.277%	10,099	+5.575%
2025-12-11	39.8500	40.3750	39.6000	39.7500	-0.276%	20,482	+5.283%
2025-12-10	38.5000	39.9800	38.4100	39.8600	+3.532%	52,472	+4.992%
2025-12-09	38.8100	38.8500	38.3400	38.5000	+1.023%	10,405	+8.701%
2025-12-08	38.2400	38.7800	38.1000	38.1100	-0.209%	15,884	+9.814%
2025-12-05	38.3650	38.3700	37.7600	38.1900	+0.421%	10,268	+9.584%
2025-12-04	38.2300	38.4600	37.8175	38.0300	-0.549%	17,046	+10.045%
2025-12-03	37.5000	38.9100	37.5000	38.2400	+2.355%	20,043	+9.440%
2025-12-02	37.9000	37.9300	37.2700	37.3600	-1.529%	14,306	+12.018%
2025-12-01	37.3000	38.5700	37.3000	37.9400	+0.985%	12,146	+10.306%
2025-11-28	37.2500	37.9600	37.2500	37.5700	+0.832%	4,557	+11.392%
2025-11-26	36.9750	37.2600	36.7000	37.2600	+0.703%	11,404	+12.319%
2025-11-25	37.0200	37.0200	36.5000	37.0000	+3.641%	12,652	+13.108%
2025-11-24	36.0000	36.0000	35.7000	35.7000	-0.833%	5,130	+17.227%
2025-11-21	34.6300	36.0000	34.6300	36.0000	+3.687%	15,143	+16.250%
2025-11-20	35.0000	35.2500	34.7200	34.7200	0.000%	8,842	+20.536%
2025-11-19	35.0000	35.0000	34.5500	34.7200	-0.430%	5,952	+20.536%
2025-11-18	35.2500	35.2500	34.7300	34.8700	0.000%	5,411	+20.017%
2025-11-17	35.3450	35.7200	34.8700	34.8700	-3.407%	5,886	+20.017%
2025-11-14	36.1900	36.1900	35.6200	36.1000	+0.278%	14,145	+15.928%
2025-11-13	36.1900	36.4900	35.6600	36.0000	-0.332%	16,871	+16.250%
2025-11-12	35.8000	36.1900	35.8000	36.1200	+0.473%	8,856	+15.864%
2025-11-11	35.7900	36.0000	35.7900	35.9500	+0.056%	2,461	+16.412%
2025-11-10	35.9100	35.9500	35.9100	35.9300	+1.126%	1,802	+16.476%
2025-11-07	36.0000	36.0000	35.5300	35.5300	+0.197%	3,631	+17.788%
2025-11-06	35.7600	35.9900	35.4300	35.4600	-1.308%	9,218	+18.020%
2025-11-05	35.9900	36.0000	35.5400	35.9300	+0.984%	12,590	+16.476%
2025-11-04	36.0000	36.0000	35.5150	35.5800	-0.364%	7,276	+17.622%
2025-11-03	35.9000	36.0000	35.5000	35.7100	-1.381%	19,146	+17.194%
2025-10-31	36.2500	36.5400	35.8950	36.2100	-1.039%	10,118	+15.576%
2025-10-30	36.6400	36.7500	36.5900	36.5900	+0.854%	3,319	+14.376%
2025-10-29	37.1000	38.9400	36.0210	36.2800	-2.368%	20,319	+15.353%
2025-10-28	37.6300	37.6300	37.0200	37.1600	-0.509%	5,069	+12.621%
2025-10-27	37.3500	37.5300	37.0038	37.3500	-0.080%	12,940	+12.048%
2025-10-24	37.2300	37.4500	37.0200	37.3800	+0.918%	9,406	+11.958%
2025-10-23	37.2300	37.2500	36.8100	37.0400	-0.510%	4,666	+12.986%
2025-10-22	36.9000	37.4125	36.6500	37.2300	+1.361%	12,385	+12.409%
2025-10-21	36.7000	37.0000	36.3800	36.7300	+0.054%	10,413	+13.940%
2025-10-20	36.6300	36.9300	36.5100	36.7100	+0.824%	7,672	+14.002%
2025-10-17	35.3500	37.0600	35.3500	36.4100	+2.419%	9,646	+14.941%
2025-10-16	37.1800	37.1800	35.3600	35.5500	-4.384%	8,686	+17.722%
2025-10-15	36.8500	37.1800	36.7500	37.1800	+0.813%	6,236	+12.561%
2025-10-14	36.8700	36.8800	36.5700	36.8800	+1.235%	6,330	+13.476%
2025-10-13	36.0600	36.5000	35.6300	36.4300	+1.223%	8,670	+14.878%
2025-10-10	37.0000	37.2300	35.9900	35.9900	-2.861%	7,666	+16.282%
2025-10-09	37.0500	37.3400	36.9200	37.0500	-0.296%	4,747	+12.955%
2025-10-08	37.3400	37.3400	37.0000	37.1600	-0.108%	13,310	+12.621%
2025-10-07	37.5500	37.5500	37.1500	37.2000	-0.322%	7,080	+12.500%
2025-10-06	37.2000	37.6900	37.1200	37.3200	+0.404%	15,248	+12.138%
2025-10-03	38.0250	38.2650	37.1200	37.1700	-0.107%	6,639	+12.591%
2025-10-02	37.4400	37.8250	36.6850	37.2100	-0.614%	13,867	+12.470%
2025-10-01	37.8750	37.8750	37.0450	37.4400	-1.031%	7,952	+11.779%
2025-09-30	38.5300	38.5300	37.6900	37.8300	-0.995%	7,881	+10.626%
2025-09-29	39.2500	39.4500	38.1800	38.2100	-2.001%	11,781	+9.526%
2025-09-26	39.4900	39.7200	38.7800	38.9900	-1.266%	15,923	+7.335%
2025-09-25	39.7500	39.7500	39.4200	39.4900	-0.253%	10,114	+5.976%
2025-09-24	39.8900	39.8900	39.4950	39.5900	-0.277%	48,801	+5.709%
2025-09-23	39.3200	40.0300	39.0000	39.7000	+1.018%	73,252	+5.416%
2025-09-22	39.3700	39.4500	39.1750	39.3000	-0.178%	65,258	+6.489%
2025-09-19	39.4800	39.5300	38.0441	39.3700	-0.581%	75,663	+6.299%
2025-09-18	37.5700	39.8600	37.5700	39.6000	+6.166%	53,760	+5.682%
2025-09-17	36.9300	37.6000	36.9300	37.3000	+1.497%	42,394	+12.198%
2025-09-16	36.9900	36.9900	36.5600	36.7500	-0.027%	6,915	+13.878%
2025-09-15	37.0100	37.3400	36.7600	36.7600	-0.622%	5,876	+13.847%
2025-09-12	37.2300	37.2300	36.8100	36.9900	-0.457%	8,310	+13.139%
2025-09-11	37.1800	37.2150	37.1150	37.1600	+0.759%	7,538	+12.621%
2025-09-10	37.2500	37.2500	36.8800	36.8800	-0.593%	5,224	+13.476%
2025-09-09	37.4300	37.4300	37.0529	37.1000	-0.349%	5,520	+12.803%
2025-09-08	37.3644	37.3900	36.9650	37.2300	-0.188%	10,079	+12.409%
2025-09-05	36.9300	37.3300	36.8700	37.3000	+1.002%	9,123	+12.198%
2025-09-04	36.5600	36.9900	36.5600	36.9300	+1.040%	6,433	+13.323%
2025-09-03	36.7500	36.9600	36.4700	36.5500	0.000%	5,660	+14.501%
2025-09-02	37.0700	37.4000	36.5500	36.5500	-2.351%	13,484	+14.501%
2025-08-29	36.7400	37.4300	36.7400	37.4300	+2.380%	12,860	+11.809%
2025-08-28	36.7300	36.7300	36.4400	36.5600	-0.027%	5,455	+14.469%
2025-08-27	36.7400	36.7400	36.5500	36.5700	+0.137%	8,579	+14.438%
2025-08-26	36.3300	36.6940	36.3300	36.5200	+0.884%	10,553	+14.595%
2025-08-25	36.3050	36.4445	36.0600	36.2000	+0.235%	9,286	+15.608%
2025-08-22	35.1800	36.3800	35.0000	36.1150	+3.319%	29,722	+15.880%
2025-08-21	34.9292	35.0100	34.7600	34.9550	-0.157%	8,017	+19.725%
2025-08-20	35.0200	35.0450	34.8700	35.0100	+0.286%	5,524	+19.537%
2025-08-19	35.1800	35.1800	34.9100	34.9100	0.000%	7,435	+19.880%
2025-08-18	34.7600	35.1800	34.4400	34.9100	+0.258%	13,348	+19.880%
2025-08-15	34.9500	35.4250	34.6500	34.8200	-0.258%	19,620	+20.190%
2025-08-14	34.8800	34.9300	34.3750	34.9100	+0.634%	9,969	+19.880%
2025-08-13	33.6900	34.7400	33.6500	34.6900	+3.398%	26,040	+20.640%
2025-08-12	33.5050	33.6500	33.3500	33.5500	+1.759%	31,391	+24.739%
2025-08-11	33.0950	33.5700	32.9200	32.9700	-0.363%	13,769	+26.934%
2025-08-08	33.2500	33.4200	32.8600	33.0900	+0.273%	18,753	+26.473%
2025-08-07	32.9600	33.6200	32.8500	33.0000	0.000%	10,492	+26.818%
2025-08-06	33.1250	33.6500	32.9600	33.0000	-0.572%	10,647	+26.818%
2025-08-05	32.9700	33.1900	32.9400	33.1900	+0.211%	11,499	+26.092%
2025-08-04	33.0000	33.1200	32.6500	33.1200	+0.303%	11,548	+26.359%
2025-08-01	32.7500	33.2100	32.6500	33.0200	+0.030%	22,116	+26.741%
2025-07-31	33.0000	33.3400	32.8950	33.0100	-0.422%	11,695	+26.780%
2025-07-30	33.4400	33.6500	33.0000	33.1500	-0.570%	15,862	+26.244%
2025-07-29	33.8400	33.8400	33.3400	33.3400	-0.478%	9,772	+25.525%
2025-07-28	33.5900	33.6800	33.3400	33.5000	+0.420%	6,406	+24.925%
2025-07-25	33.6050	33.8700	33.3300	33.3600	-0.388%	22,558	+25.450%
2025-07-24	34.0000	34.0000	33.4700	33.4900	-1.442%	10,446	+24.963%
2025-07-23	33.8900	34.0000	33.7700	33.9800	+0.266%	19,108	+23.161%
2025-07-22	33.6500	33.9100	33.5350	33.8900	+0.504%	16,761	+23.488%
2025-07-21	33.6200	33.7300	33.4800	33.7200	+0.537%	14,875	+24.110%
2025-07-18	33.6300	33.9550	33.1300	33.5400	+0.419%	24,151	+24.776%
2025-07-17	32.4650	33.6100	32.4650	33.4000	+1.120%	24,078	+25.299%
2025-07-16	33.0000	33.1300	32.2300	33.0300	+1.913%	14,304	+26.703%
2025-07-15	33.1400	33.5800	32.4000	32.4100	-2.819%	14,226	+29.127%
2025-07-14	33.2500	33.6800	33.2500	33.3500	0.000%	12,460	+25.487%
2025-07-11	33.0300	33.3600	32.9100	33.3500	+0.664%	13,645	+25.487%
2025-07-10	33.8300	33.8900	33.1200	33.1300	-1.662%	13,667	+26.321%
2025-07-09	33.5750	33.6900	33.0150	33.6900	+0.808%	8,366	+24.221%
2025-07-08	33.3000	33.7300	33.1000	33.4200	+1.550%	20,433	+25.224%
2025-07-07	33.2200	33.4400	32.8000	32.9100	-0.754%	14,881	+27.165%
2025-07-03	32.9242	33.2950	32.7250	33.1600	+1.345%	7,924	+26.206%
2025-07-02	32.3600	32.8900	32.1755	32.7200	+1.363%	24,588	+27.903%
2025-07-01	30.6200	32.3700	30.5800	32.2800	+5.421%	52,661	+29.647%
2025-06-30	31.1250	31.1850	30.5500	30.6200	+0.624%	31,393	+36.675%
2025-06-27	31.5000	31.6950	30.0200	30.4300	-2.311%	585,969	+37.529%
2025-06-26	29.8800	31.1500	29.4000	31.1500	+4.741%	39,022	+34.350%
2025-06-25	29.7300	29.9710	29.2500	29.7400	+0.814%	31,138	+40.720%
2025-06-24	29.4500	30.2000	29.2000	29.5000	+1.724%	62,058	+41.864%
2025-06-23	29.5900	30.0000	28.9800	29.0000	-0.889%	48,644	+44.310%
2025-06-20	30.2250	30.2250	28.7000	29.2600	+0.550%	65,822	+43.028%
2025-06-18	30.0200	30.2250	29.0350	29.1000	-1.155%	63,952	+43.814%
2025-06-17	30.4100	30.4300	29.4400	29.4400	-1.208%	42,605	+42.154%
2025-06-16	29.9900	31.1174	29.6400	29.8000	0.000%	10,199	+40.436%
2025-06-13	30.5500	30.5500	29.7950	29.8000	-1.226%	7,967	+40.436%
2025-06-12	30.0250	30.2650	29.6800	30.1700	+0.166%	14,037	+38.714%
2025-06-11	30.1500	30.6250	29.9450	30.1200	-0.232%	20,003	+38.944%
2025-06-10	31.4000	31.4000	29.7450	30.1900	+0.633%	21,960	+38.622%
2025-06-09	30.8400	31.0000	29.8800	30.0000	-1.832%	11,520	+39.500%
2025-06-06	31.1000	31.1000	30.5150	30.5600	-0.488%	10,759	+36.944%
2025-06-05	30.9000	31.1000	30.6400	30.7100	+0.359%	8,751	+36.275%
2025-06-04	30.7600	31.5950	30.6000	30.6000	-1.035%	11,454	+36.765%
2025-06-03	31.3500	31.5000	30.9200	30.9200	-0.258%	10,900	+35.349%
2025-06-02	31.7200	31.7400	31.0000	31.0000	-1.556%	23,587	+35.000%
2025-05-30	32.0100	32.0100	31.4500	31.4900	-0.788%	12,443	+32.899%
2025-05-29	32.2200	32.2500	31.7400	31.7400	-0.564%	19,581	+31.853%
2025-05-28	32.2400	32.2500	31.9000	31.9200	-0.808%	11,318	+31.109%
2025-05-27	31.4100	32.4950	31.4100	32.1800	+3.806%	30,533	+30.050%
2025-05-23	31.0000	31.7500	31.0000	31.0000	-0.257%	16,015	+35.000%
2025-05-22	31.6500	31.8000	31.0800	31.0800	-1.646%	12,899	+34.653%
2025-05-21	32.0000	32.1500	31.6000	31.6000	-1.312%	10,444	+32.437%
2025-05-20	32.0500	32.3500	32.0100	32.0200	-0.094%	10,447	+30.700%
2025-05-19	32.1500	32.2500	31.9050	32.0500	+0.313%	10,370	+30.577%
2025-05-16	32.0600	32.7500	31.9500	31.9500	-0.343%	34,443	+30.986%
2025-05-15	31.9800	32.2500	31.9800	32.0600	+0.913%	10,122	+30.536%
2025-05-14	31.7700	32.4100	31.5000	31.7700	+0.857%	7,194	+31.728%
2025-05-13	32.6150	32.6150	31.5000	31.5000	0.000%	14,748	+32.857%
2025-05-12	31.9600	32.4700	31.5000	31.5000	+1.026%	22,022	+32.857%
2025-05-09	31.3900	31.3900	31.1800	31.1800	+1.365%	5,272	+34.221%
2025-05-08	30.2700	31.6700	30.2700	30.7600	+1.753%	31,974	+36.053%
2025-05-07	29.9100	30.3200	29.7850	30.2300	+2.094%	18,698	+38.439%
2025-05-06	29.5200	30.2100	29.5200	29.6100	-0.404%	17,738	+41.337%
2025-05-05	30.0000	30.4500	29.6100	29.7300	-2.780%	24,419	+40.767%
2025-05-02	30.3800	30.7831	30.1750	30.5800	+1.426%	33,824	+36.854%
2025-05-01	29.7500	30.6850	29.7500	30.1500	+0.400%	33,420	+38.806%
2025-04-30	29.7500	30.1000	29.7500	30.0300	+0.772%	79,575	+39.361%
2025-04-29	30.3300	30.7500	29.1700	29.8000	-2.215%	121,378	+40.436%
2025-04-28	31.7500	31.7500	28.9800	30.4750	-5.941%	48,254	+37.326%
2025-04-25	32.4600	32.5000	32.0800	32.4000	-0.185%	8,786	+29.167%
2025-04-24	31.3450	32.7400	31.3450	32.4600	+0.651%	15,779	+28.928%
2025-04-23	32.0200	32.6000	31.9900	32.2500	+1.767%	20,298	+29.767%
2025-04-22	31.4700	31.9850	31.1800	31.6900	+1.734%	55,085	+32.061%
2025-04-21	31.2000	31.6650	30.8050	31.1500	-0.160%	20,381	+34.350%
2025-04-17	31.6250	31.6250	31.0350	31.2000	+0.645%	26,123	+34.135%
2025-04-16	31.0750	31.2000	30.1850	31.0000	-0.322%	21,058	+35.000%
2025-04-15	30.9500	31.2500	30.9200	31.1000	+1.089%	19,871	+34.566%
2025-04-14	30.7750	31.0000	30.5500	30.7650	+0.638%	28,322	+36.031%
2025-04-11	30.5800	30.6907	30.2000	30.5700	+0.725%	32,159	+36.899%
2025-04-10	31.7500	31.7500	30.2300	30.3500	-5.862%	11,166	+37.891%
2025-04-09	29.6300	32.3750	28.8300	32.2400	+8.589%	41,421	+29.808%
2025-04-08	31.5000	31.9500	29.3700	29.6900	-4.442%	32,344	+40.957%
2025-04-07	31.5100	31.8650	31.0300	31.0700	-1.365%	20,856	+34.696%
2025-04-04	31.5000	33.0000	31.1150	31.5000	-0.787%	28,795	+32.857%
2025-04-03	32.8400	32.8400	31.5500	31.7500	-3.495%	21,963	+31.811%
2025-04-02	32.5300	33.2000	32.5200	32.9000	+0.612%	30,927	+27.204%
2025-04-01	32.8900	32.9200	32.6100	32.7000	-0.274%	18,137	+27.982%
2025-03-31	32.8900	32.8900	31.8700	32.7900	-0.061%	16,919	+27.630%
2025-03-28	33.1600	33.1600	32.5565	32.8100	-0.395%	12,191	+27.553%
2025-03-27	33.1700	33.4600	32.7500	32.9400	-0.182%	22,526	+27.049%
2025-03-26	33.2000	33.5299	32.8400	33.0000	-0.871%	19,724	+26.818%
2025-03-25	32.9500	33.4600	32.8500	33.2900	+1.339%	62,715	+25.713%
2025-03-24	32.6100	32.8800	32.5100	32.8500	+0.582%	56,625	+27.397%
2025-03-21	32.5000	33.1600	32.3750	32.6600	+0.184%	299,981	+28.138%
2025-03-20	32.7000	32.8000	32.4900	32.6000	-0.458%	72,226	+28.374%
2025-03-19	32.7000	33.2500	32.3800	32.7500	0.000%	72,528	+27.786%
2025-03-18	32.7500	32.8900	32.7000	32.7500	-0.213%	22,222	+27.786%
2025-03-17	32.6900	33.1350	32.6000	32.8200	+0.706%	44,050	+27.514%
2025-03-14	32.6800	32.6800	32.5500	32.5900	+0.123%	30,671	+28.414%
2025-03-13	32.4500	33.0150	32.4500	32.5500	+0.370%	50,445	+28.571%
2025-03-12	32.2600	32.6250	32.1800	32.4300	+0.777%	31,214	+29.047%
2025-03-11	32.3500	32.5000	29.9100	32.1800	-0.664%	40,168	+30.050%
2025-03-10	32.6600	32.9900	32.1000	32.3950	+0.294%	75,653	+29.187%
2025-03-07	32.5000	32.6250	32.3000	32.3000	-0.278%	4,804	+29.567%
2025-03-06	32.2900	32.5000	32.1800	32.3900	-0.308%	6,951	+29.207%
2025-03-05	32.3300	32.8000	32.0800	32.4900	+0.278%	9,975	+28.809%
2025-03-04	32.5100	32.6000	32.3000	32.4000	-0.705%	5,395	+29.167%
2025-03-03	32.6900	32.7000	32.5000	32.6300	-0.214%	5,544	+28.256%
2025-02-28	32.7500	32.7500	32.6500	32.7000	+0.307%	2,649	+27.982%
2025-02-27	32.7000	32.7000	32.5900	32.6000	-0.519%	4,001	+28.374%
2025-02-26	32.4834	33.1800	32.4834	32.7700	+0.153%	3,440	+27.708%
2025-02-25	32.6900	32.7568	32.6500	32.7200	+0.122%	4,929	+27.903%
2025-02-24	32.7490	32.7499	32.6500	32.6800	-0.214%	5,962	+28.060%
2025-02-21	32.7500	32.8100	32.7414	32.7500	+0.031%	4,238	+27.786%
2025-02-20	32.7000	32.8800	32.5000	32.7400	+0.122%	17,106	+27.825%
2025-02-19	32.8700	32.8700	32.6000	32.7000	-0.759%	4,547	+27.982%
2025-02-18	32.7500	32.9500	32.6200	32.9500	+0.549%	8,202	+27.011%

.dark-mode .gjTHKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjTHKt{ color: #333333; background-color: white; border: 2px solid #333333; }EFSIEagle Financial Services Inc Common Stockstock NASDAQ

EFSI
Eagle Financial Services Inc Common Stock
stock NASDAQ