Eagle Financial Services, Inc. (EFSI)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:35PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 28.47 | 29.83 | 28.47 | 29.82 | 29.82 | 8,300 |
| May 16, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| May 15, 2024 | 28.88 | 28.88 | 27.10 | 28.47 | 28.47 | 2,000 |
| May 14, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 10, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 09, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 08, 2024 | 27.03 | 28.50 | 27.03 | 28.50 | 28.50 | 500 |
| May 07, 2024 | 27.02 | 28.90 | 27.02 | 28.90 | 28.90 | 300 |
| May 06, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| May 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 300 |
| May 03, 2024 | 0.3 Dividend | |||||
| May 02, 2024 | 27.95 | 27.95 | 27.90 | 27.95 | 27.65 | 1,000 |
| May 01, 2024 | 28.00 | 28.39 | 27.90 | 27.90 | 27.60 | 3,300 |
| Apr 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 400 |
| Apr 29, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| Apr 26, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| Apr 25, 2024 | 27.91 | 28.39 | 27.75 | 28.39 | 28.09 | 5,300 |
| Apr 24, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| Apr 23, 2024 | 27.91 | 28.39 | 27.91 | 28.39 | 28.09 | 900 |
| Apr 22, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.00 | - |
| Apr 19, 2024 | 28.10 | 28.39 | 27.75 | 28.30 | 28.00 | 2,600 |
| Apr 18, 2024 | 28.41 | 28.41 | 27.85 | 28.40 | 28.10 | 4,700 |
| Apr 17, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.54 | 200 |
| Apr 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.64 | - |
| Apr 15, 2024 | 28.50 | 28.95 | 28.30 | 28.95 | 28.64 | 600 |
| Apr 12, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 28.69 | 700 |
| Apr 11, 2024 | 28.91 | 29.49 | 28.90 | 28.90 | 28.59 | 1,500 |
| Apr 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.60 | 400 |
| Apr 09, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| Apr 08, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| Apr 05, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| Apr 04, 2024 | 29.21 | 29.80 | 29.20 | 29.65 | 29.33 | 1,200 |
| Apr 03, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.25 | - |
| Apr 02, 2024 | 29.20 | 29.57 | 29.11 | 29.57 | 29.25 | 900 |
| Apr 01, 2024 | 29.32 | 29.82 | 28.90 | 29.57 | 29.25 | 7,300 |
| Mar 28, 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 29.53 | 200 |
| Mar 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | 200 |
| Mar 26, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 29.53 | 1,500 |
| Mar 25, 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 29.48 | 5,700 |
| Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 18, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 29.68 | 300 |
| Mar 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 13, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 29.68 | 1,000 |
| Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 06, 2024 | 29.17 | 30.00 | 29.17 | 30.00 | 29.68 | 400 |
| Mar 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Mar 04, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.68 | 600 |
| Mar 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Feb 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Feb 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | 100 |
| Feb 23, 2024 | 29.25 | 30.00 | 29.25 | 30.00 | 29.68 | 1,600 |
| Feb 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| Feb 21, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 29.68 | 700 |
| Feb 20, 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 29.67 | 400 |
| Feb 16, 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 29.68 | 8,500 |
| Feb 15, 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 28.84 | 300 |
| Feb 14, 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 28.77 | 6,000 |
| Feb 13, 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 28.69 | 2,800 |
| Feb 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 09, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 07, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 05, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| Feb 02, 2024 | 29.37 | 29.95 | 29.30 | 29.80 | 29.48 | 900 |
| Feb 02, 2024 | 0.3 Dividend | |||||
| Feb 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.36 | - |
| Jan 31, 2024 | 29.98 | 29.98 | 29.80 | 29.98 | 29.36 | 700 |
| Jan 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.19 | - |
| Jan 29, 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 29.19 | 400 |
| Jan 26, 2024 | 29.59 | 29.89 | 29.56 | 29.56 | 28.95 | 900 |
| Jan 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.38 | - |
| Jan 24, 2024 | 29.38 | 30.00 | 29.38 | 30.00 | 29.38 | 3,600 |
| Jan 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.38 | 100 |
| Jan 22, 2024 | 29.43 | 29.99 | 29.43 | 29.99 | 29.37 | 300 |
| Jan 19, 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 29.37 | 600 |
| Jan 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.37 | - |
| Jan 17, 2024 | 29.38 | 29.99 | 29.38 | 29.99 | 29.37 | 900 |
| Jan 16, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.34 | - |
| Jan 12, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.34 | - |
| Jan 11, 2024 | 29.45 | 30.00 | 29.42 | 29.96 | 29.34 | 1,300 |
| Jan 10, 2024 | 29.41 | 29.95 | 29.40 | 29.95 | 29.33 | 2,200 |
| Jan 09, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.32 | - |
| Jan 08, 2024 | 29.40 | 29.94 | 29.40 | 29.94 | 29.32 | 700 |
| Jan 05, 2024 | 29.41 | 29.95 | 29.41 | 29.95 | 29.33 | 2,100 |
| Jan 04, 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 29.36 | 1,800 |
| Jan 03, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 29.36 | 2,200 |
| Jan 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.38 | - |
| Dec 29, 2023 | 29.85 | 30.00 | 29.85 | 30.00 | 29.38 | 3,100 |
| Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 29.14 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.