NASDAQ:EFSI | Historical Stock Price | EAGLE FINANCIAL SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.52$17.68$27.15$41.68$63.98$98.222001-07-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$22.13$22.700——
2004-12-30$22.13$22.700——
2004-12-29$22.13$22.700——
2004-12-28$22.13$22.700——
2004-12-27$22.13$22.70400——
2004-12-23$22.38$22.960——
2004-12-22$22.38$22.966,000——
2004-12-21$22.38$22.963,200——
2004-12-20$22.13$22.70400——
2004-12-17$22.13$22.700——
2004-12-16$22.13$22.70600——
2004-12-15$22.13$22.700——
2004-12-14$22.13$22.700——
2004-12-13$22.13$22.700——
2004-12-10$22.13$22.70400——
2004-12-09$22.63$23.221,600——
2004-12-08$23.00$23.601,400——
2004-12-07$23.00$23.603,200——
2004-12-06$22.00$22.570——
2004-12-03$22.00$22.570——
2004-12-02$22.00$22.570——
2004-12-01$22.00$22.571,000——
2004-11-30$21.70$22.27200——
2004-11-29$21.70$22.27400——
2004-11-26$22.25$22.830——
2004-11-24$22.25$22.830——
2004-11-23$22.25$22.830——
2004-11-22$22.25$22.830——
2004-11-19$22.25$22.830——
2004-11-18$22.25$22.830——
2004-11-17$22.25$22.831,000——
2004-11-16$22.00$22.570——
2004-11-15$22.00$22.570——
2004-11-12$22.00$22.570——
2004-11-11$22.00$22.570——
2004-11-10$22.00$22.57600——
2004-11-09$22.45$23.040——
2004-11-08$22.45$23.040——
2004-11-05$22.45$23.041,000——
2004-11-04$21.63$22.19400——
2004-11-03$22.45$23.04200——
2004-11-02$22.45$23.04200——
2004-11-01$21.83$22.390——
2004-10-29$21.83$22.390——
2004-10-28$21.83$22.390——
2004-10-27$21.83$22.280——
2004-10-26$21.83$22.280——
2004-10-25$21.83$22.280——
2004-10-22$21.83$22.280——
2004-10-21$21.83$22.2811,800——
2004-10-20$21.75$22.2111,600——
2004-10-19$21.50$21.951,000——
2004-10-18$21.63$22.080——
2004-10-15$21.63$22.080——
2004-10-14$21.63$22.080——
2004-10-13$21.63$22.080——
2004-10-12$21.63$22.080——
2004-10-11$21.63$22.08600——
2004-10-08$21.75$22.200——
2004-10-07$21.75$22.200——
2004-10-06$21.75$22.201,400——
2004-10-05$21.50$21.95200——
2004-10-04$21.55$22.00400——
2004-10-01$21.55$22.001,000——
2004-09-30$21.50$21.950——
2004-09-29$21.50$21.95400——
2004-09-28$21.90$22.360——
2004-09-27$21.90$22.362,000——
2004-09-24$21.80$22.263,600——
2004-09-23$21.75$22.211,600——
2004-09-22$21.75$22.210——
2004-09-21$21.75$22.210——
2004-09-20$21.75$22.21800——
2004-09-17$21.75$22.210——
2004-09-16$21.75$22.210——
2004-09-15$21.75$22.210——
2004-09-14$21.75$22.216,600——
2004-09-13$21.50$21.953,800——
2004-09-10$21.67$22.139,000——
2004-09-09$21.75$22.211,600——
2004-09-08$21.50$21.950——
2004-09-07$21.50$21.95400——
2004-09-03$22.00$22.461,000——
2004-09-02$21.55$22.000——
2004-09-01$21.55$22.00800——
2004-08-31$21.88$22.330——
2004-08-30$21.88$22.330——
2004-08-27$21.88$22.330——
2004-08-26$21.88$22.330——
2004-08-25$21.88$22.330——
2004-08-24$21.88$22.330——
2004-08-23$21.88$22.33600——
2004-08-20$21.60$22.050——
2004-08-19$21.60$22.052,000——
2004-08-18$21.75$22.21400——
2004-08-17$21.63$22.080——
2004-08-16$21.63$22.08200——
2004-08-13$21.50$21.95400——
2004-08-12$21.88$22.3312,000——
2004-08-11$21.88$22.330——
2004-08-10$21.88$22.33800——
2004-08-09$21.88$22.330——
2004-08-06$21.88$22.330——
2004-08-05$21.88$22.33800——
2004-08-04$21.88$22.332,000——
2004-08-03$21.88$22.330——
2004-08-02$21.88$22.331,600——
2004-07-30$22.50$22.97400——
2004-07-29$22.00$22.460——
2004-07-28$22.00$22.46400——
2004-07-27$22.50$22.970——
2004-07-26$22.50$22.970——
2004-07-23$22.50$22.972,000——
2004-07-22$22.75$23.234,200——
2004-07-21$21.75$22.210——
2004-07-20$21.75$22.213,400——
2004-07-19$21.50$21.95400——
2004-07-16$21.25$21.700——
2004-07-15$21.25$21.700——
2004-07-14$21.25$21.706,000——
2004-07-13$20.40$20.834,000——
2004-07-12$20.45$20.880——
2004-07-09$20.45$20.883,000——
2004-07-08$20.67$21.115,200——
2004-07-07$21.17$21.62600——
2004-07-06$21.00$21.442,800——
2004-07-02$21.17$21.620——
2004-07-01$21.17$21.620——
2004-06-30$21.17$21.6215,400——
2004-06-29$21.50$21.950——
2004-06-28$21.50$21.950——
2004-06-25$21.50$21.950——
2004-06-24$21.50$21.950——
2004-06-23$21.50$21.95600——
2004-06-22$21.40$21.850——
2004-06-21$21.40$21.850——
2004-06-18$21.40$21.850——
2004-06-17$21.40$21.850——
2004-06-16$21.40$21.850——
2004-06-15$21.40$21.850——
2004-06-14$21.40$21.856,400——
2004-06-10$21.15$21.59600——
2004-06-09$21.38$21.820——
2004-06-08$21.38$21.820——
2004-06-07$21.38$21.820——
2004-06-04$21.38$21.8214,800——
2004-06-03$21.33$21.7712,400——
2004-06-02$21.88$22.330——
2004-06-01$21.88$22.332,800——
2004-05-28$22.23$22.693,000——
2004-05-27$21.88$22.330——
2004-05-26$21.88$22.33200——
2004-05-25$21.88$22.330——
2004-05-24$21.88$22.330——
2004-05-21$21.88$22.330——
2004-05-20$21.88$22.330——
2004-05-19$21.88$22.330——
2004-05-18$21.88$22.330——
2004-05-17$21.88$22.330——
2004-05-14$21.88$22.330——
2004-05-13$21.88$22.33800——
2004-05-12$21.88$22.330——
2004-05-11$21.88$22.33400——
2004-05-10$21.63$22.08800——
2004-05-07$21.88$22.330——
2004-05-06$21.88$22.330——
2004-05-05$21.88$22.33800——
2004-05-04$21.75$22.215,200——
2004-05-03$23.38$23.860——
2004-04-30$23.38$23.860——
2004-04-29$23.38$23.860——
2004-04-28$23.38$23.760——
2004-04-27$23.38$23.760——
2004-04-26$23.38$23.761,800——
2004-04-23$22.00$22.360——
2004-04-22$22.00$22.360——
2004-04-21$22.00$22.36400——
2004-04-20$22.00$22.360——
2004-04-19$22.00$22.360——
2004-04-16$22.00$22.36400——
2004-04-15$23.38$23.76600——
2004-04-14$22.50$22.87400——
2004-04-13$23.50$23.880——
2004-04-12$23.50$23.880——
2004-04-08$23.50$23.880——
2004-04-07$23.50$23.880——
2004-04-06$23.50$23.8816,200——
2004-04-05$23.90$24.290——
2004-04-02$23.90$24.290——
2004-04-01$23.90$24.291,200——
2004-03-31$24.13$24.522,000——
2004-03-30$24.38$24.771,200——
2004-03-29$24.40$24.800——
2004-03-26$24.40$24.800——
2004-03-25$24.40$24.802,000——
2004-03-24$24.70$25.10600——
2004-03-23$24.38$24.770——
2004-03-22$24.38$24.770——
2004-03-19$24.38$24.770——
2004-03-18$24.38$24.773,000——
2004-03-17$24.30$24.700——
2004-03-16$24.30$24.700——
2004-03-15$24.30$24.700——
2004-03-12$24.30$24.700——
2004-03-11$24.30$24.70400——
2004-03-10$24.30$24.70800——
2004-03-09$24.50$24.900——
2004-03-08$24.50$24.900——
2004-03-05$24.50$24.903,400——
2004-03-04$24.88$25.280——
2004-03-03$24.88$25.280——
2004-03-02$24.88$25.28400——
2004-03-01$24.25$24.650——
2004-02-27$24.25$24.650——
2004-02-26$24.25$24.650——
2004-02-25$24.25$24.650——
2004-02-24$24.25$24.650——
2004-02-23$24.25$24.651,400——
2004-02-20$24.25$24.650——
2004-02-19$24.25$24.651,800——
2004-02-18$24.88$25.280——
2004-02-17$24.88$25.28800——
2004-02-13$24.88$25.280——
2004-02-12$24.88$25.280——
2004-02-11$24.88$25.280——
2004-02-10$24.88$25.280——
2004-02-09$24.88$25.280——
2004-02-06$24.88$25.280——
2004-02-05$24.88$25.280——
2004-02-04$24.88$25.280——
2004-02-03$24.88$25.280——
2004-02-02$24.88$25.180——
2004-01-30$24.88$25.180——
2004-01-29$24.88$25.180——
2004-01-28$24.88$25.180——
2004-01-27$24.88$25.180——
2004-01-26$24.88$25.180——
2004-01-23$24.88$25.181,800——
2004-01-22$23.75$24.041,400——
2004-01-21$23.38$23.660——
2004-01-20$23.38$23.660——
2004-01-16$23.38$23.660——
2004-01-15$23.38$23.660——
2004-01-14$23.38$23.660——
2004-01-13$23.38$23.660——
2004-01-12$23.38$23.66400——
2004-01-09$23.25$23.542,000——
2004-01-08$22.92$23.210——
2004-01-07$22.92$23.21400——
2004-01-06$22.92$23.21800——
2004-01-05$22.93$23.210——
2004-01-02$22.93$23.21400——