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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$16.50$20.301,000——
2010-12-30$16.25$19.990——
2010-12-29$16.25$19.990——
2010-12-28$16.25$19.991,500——
2010-12-27$16.10$19.800——
2010-12-23$16.10$19.80400——
2010-12-22$16.35$20.11500——
2010-12-21$16.15$19.87500——
2010-12-20$16.55$20.362,200——
2010-12-17$16.35$20.110——
2010-12-16$16.35$20.112,900——
2010-12-15$16.50$20.301,100——
2010-12-14$16.90$20.791,000——
2010-12-13$16.76$20.62800——
2010-12-10$16.76$20.621,300——
2010-12-09$16.75$20.60500——
2010-12-08$16.50$20.301,500——
2010-12-07$16.50$20.301,400——
2010-12-06$16.50$20.300——
2010-12-03$16.50$20.304,100——
2010-12-02$16.50$20.30500——
2010-12-01$16.70$20.54300——
2010-11-30$16.25$19.99700——
2010-11-29$16.65$20.483,700——
2010-11-26$16.50$20.300——
2010-11-24$16.50$20.300——
2010-11-23$16.50$20.300——
2010-11-22$16.50$20.300——
2010-11-19$16.50$20.300——
2010-11-18$16.50$20.30600——
2010-11-17$16.30$20.052,000——
2010-11-16$16.35$20.114,800——
2010-11-15$16.50$20.30200——
2010-11-12$16.30$20.055,600——
2010-11-11$17.50$21.530——
2010-11-10$17.50$21.530——
2010-11-09$17.50$21.530——
2010-11-08$17.50$21.533,000——
2010-11-05$17.50$21.53300——
2010-11-04$17.75$21.835,200——
2010-11-03$17.50$21.530——
2010-11-02$17.50$21.53500——
2010-11-01$16.75$20.600——
2010-10-29$16.75$20.600——
2010-10-28$16.75$20.600——
2010-10-27$16.75$20.380——
2010-10-26$16.75$20.380——
2010-10-25$16.75$20.380——
2010-10-22$16.75$20.380——
2010-10-21$16.75$20.380——
2010-10-20$16.75$20.380——
2010-10-19$16.75$20.380——
2010-10-18$16.75$20.381,300——
2010-10-15$16.50$20.080——
2010-10-14$16.50$20.080——
2010-10-13$16.50$20.08600——
2010-10-12$16.75$20.380——
2010-10-11$16.75$20.380——
2010-10-08$16.75$20.38100——
2010-10-07$16.75$20.380——
2010-10-06$16.75$20.380——
2010-10-05$16.75$20.382,100——
2010-10-04$17.00$20.690——
2010-10-01$17.00$20.690——
2010-09-30$17.00$20.690——
2010-09-29$17.00$20.690——
2010-09-28$17.00$20.690——
2010-09-27$17.00$20.691,400——
2010-09-24$18.00$21.900——
2010-09-23$18.00$21.900——
2010-09-22$18.00$21.901,000——
2010-09-21$18.01$21.920——
2010-09-20$18.01$21.921,300——
2010-09-17$18.00$21.900——
2010-09-16$18.00$21.900——
2010-09-15$18.00$21.900——
2010-09-14$18.00$21.900——
2010-09-13$18.00$21.900——
2010-09-10$18.00$21.90600——
2010-09-09$17.45$21.230——
2010-09-08$17.45$21.230——
2010-09-07$17.45$21.230——
2010-09-03$17.45$21.230——
2010-09-02$17.45$21.23900——
2010-09-01$16.65$20.260——
2010-08-31$16.65$20.262,600——
2010-08-30$17.00$20.690——
2010-08-27$17.00$20.690——
2010-08-26$17.00$20.690——
2010-08-25$17.00$20.690——
2010-08-24$17.00$20.690——
2010-08-23$17.00$20.69600——
2010-08-20$16.50$20.080——
2010-08-19$16.50$20.080——
2010-08-18$16.50$20.080——
2010-08-17$16.50$20.08200——
2010-08-16$16.01$19.48200——
2010-08-13$17.00$20.690——
2010-08-12$17.00$20.690——
2010-08-11$17.00$20.690——
2010-08-10$17.00$20.690——
2010-08-09$17.00$20.690——
2010-08-06$17.00$20.690——
2010-08-05$17.00$20.690——
2010-08-04$17.00$20.69100——
2010-08-03$16.25$19.57100——
2010-08-02$16.00$19.270——
2010-07-30$16.00$19.270——
2010-07-29$16.00$19.270——
2010-07-28$16.00$19.270——
2010-07-27$16.00$19.270——
2010-07-26$16.00$19.27800——
2010-07-23$16.00$19.27200——
2010-07-22$15.82$19.052,700——
2010-07-21$15.90$19.150——
2010-07-20$15.90$19.15600——
2010-07-19$15.90$19.150——
2010-07-16$15.90$19.15700——
2010-07-15$15.83$19.060——
2010-07-14$15.83$19.060——
2010-07-13$15.83$19.060——
2010-07-12$15.83$19.060——
2010-07-09$15.83$19.060——
2010-07-08$15.83$19.063,500——
2010-07-07$16.00$19.272,900——
2010-07-06$16.00$19.270——
2010-07-02$16.00$19.270——
2010-07-01$16.00$19.270——
2010-06-30$16.00$19.27300——
2010-06-29$17.00$20.470——
2010-06-28$17.00$20.470——
2010-06-25$17.00$20.470——
2010-06-24$17.00$20.470——
2010-06-23$17.00$20.470——
2010-06-22$17.00$20.470——
2010-06-21$17.00$20.470——
2010-06-18$17.00$20.470——
2010-06-17$17.00$20.470——
2010-06-16$17.00$20.470——
2010-06-15$17.00$20.470——
2010-06-14$17.00$20.470——
2010-06-11$17.00$20.470——
2010-06-10$17.00$20.470——
2010-06-09$17.00$20.470——
2010-06-08$17.00$20.470——
2010-06-07$17.00$20.470——
2010-06-04$17.00$20.470——
2010-06-03$17.00$20.47500——
2010-06-02$17.25$20.77300——
2010-06-01$17.15$20.65200——
2010-05-28$16.95$20.410——
2010-05-27$16.95$20.410——
2010-05-26$16.95$20.410——
2010-05-25$16.95$20.410——
2010-05-24$16.95$20.41300——
2010-05-21$16.90$20.350——
2010-05-20$16.90$20.350——
2010-05-19$16.90$20.350——
2010-05-18$16.90$20.350——
2010-05-17$16.90$20.35400——
2010-05-14$16.75$20.17500——
2010-05-13$17.10$20.590——
2010-05-12$17.10$20.59800——
2010-05-11$17.00$20.47800——
2010-05-10$16.75$20.17100——
2010-05-07$17.00$20.47600——
2010-05-06$17.50$21.070——
2010-05-05$17.50$21.070——
2010-05-04$17.50$21.07100——
2010-05-03$17.00$20.470——
2010-04-30$17.00$20.471,900——
2010-04-29$17.00$20.470——
2010-04-28$17.00$20.472,000——
2010-04-27$16.98$20.24800——
2010-04-26$16.95$20.211,100——
2010-04-23$17.00$20.270——
2010-04-22$17.00$20.270——
2010-04-21$17.00$20.270——
2010-04-20$17.00$20.274,000——
2010-04-19$17.65$21.04600——
2010-04-16$18.00$21.46500——
2010-04-15$18.00$21.460——
2010-04-14$18.00$21.461,600——
2010-04-13$18.00$21.461,200——
2010-04-12$18.25$21.760——
2010-04-09$18.25$21.76500——
2010-04-08$18.00$21.46300——
2010-04-07$18.00$21.460——
2010-04-06$18.00$21.460——
2010-04-05$18.00$21.461,300——
2010-04-01$18.00$21.460——
2010-03-31$18.00$21.460——
2010-03-30$18.00$21.46600——
2010-03-29$18.25$21.760——
2010-03-26$18.25$21.76100——
2010-03-25$18.25$21.761,500——
2010-03-24$18.00$21.461,400——
2010-03-23$18.25$21.760——
2010-03-22$18.25$21.760——
2010-03-19$18.25$21.760——
2010-03-18$18.25$21.760——
2010-03-17$18.25$21.760——
2010-03-16$18.25$21.760——
2010-03-15$18.25$21.760——
2010-03-12$18.25$21.760——
2010-03-11$18.25$21.763,200——
2010-03-10$17.40$20.740——
2010-03-09$17.40$20.740——
2010-03-08$17.40$20.740——
2010-03-05$17.40$20.74800——
2010-03-04$17.00$20.270——
2010-03-03$17.00$20.270——
2010-03-02$17.00$20.271,300——
2010-03-01$17.00$20.27900——
2010-02-26$17.00$20.272,000——
2010-02-25$17.45$20.80600——
2010-02-24$17.50$20.861,900——
2010-02-23$17.00$20.271,400——
2010-02-22$16.00$19.076,300——
2010-02-19$16.95$20.21800——
2010-02-18$16.00$19.070——
2010-02-17$16.00$19.070——
2010-02-16$16.00$19.072,300——
2010-02-12$16.40$19.550——
2010-02-11$16.40$19.550——
2010-02-10$16.40$19.550——
2010-02-09$16.40$19.550——
2010-02-08$16.40$19.550——
2010-02-05$16.40$19.550——
2010-02-04$16.40$19.550——
2010-02-03$16.40$19.550——
2010-02-02$16.40$19.550——
2010-02-01$16.40$19.55200——
2010-01-29$16.00$19.070——
2010-01-28$16.00$19.070——
2010-01-27$16.00$18.87200——
2010-01-26$16.00$18.870——
2010-01-25$16.00$18.870——
2010-01-22$16.00$18.870——
2010-01-21$16.00$18.87300——
2010-01-20$16.00$18.872,600——
2010-01-19$16.00$18.87800——
2010-01-15$16.00$18.870——
2010-01-14$16.00$18.870——
2010-01-13$16.00$18.87800——
2010-01-12$16.05$18.930——
2010-01-11$16.05$18.93200——
2010-01-08$16.50$19.46800——
2010-01-07$15.75$18.580——
2010-01-06$15.75$18.580——
2010-01-05$15.75$18.580——
2010-01-04$15.75$18.580——