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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.00$29.29300——
2012-12-28$22.18$29.530——
2012-12-27$22.18$29.531,300——
2012-12-26$21.80$29.03100——
2012-12-24$21.85$29.100——
2012-12-21$21.85$29.100——
2012-12-20$21.85$29.100——
2012-12-19$21.85$29.10200——
2012-12-18$22.00$29.290——
2012-12-17$22.00$29.291,400——
2012-12-14$22.18$29.53200——
2012-12-13$21.90$29.16400——
2012-12-12$21.50$28.63400——
2012-12-11$22.25$29.63200——
2012-12-10$21.50$28.63100——
2012-12-07$21.75$28.96200——
2012-12-06$21.90$29.16800——
2012-12-05$21.90$29.16300——
2012-12-04$21.88$29.141,400——
2012-12-03$21.50$28.63100——
2012-11-30$21.25$28.301,500——
2012-11-29$21.35$28.43200——
2012-11-28$21.88$29.14200——
2012-11-27$21.60$28.760——
2012-11-26$21.60$28.76200——
2012-11-23$21.90$29.160——
2012-11-21$21.90$29.160——
2012-11-20$21.90$29.160——
2012-11-19$21.90$29.16200——
2012-11-16$21.60$28.760——
2012-11-15$21.60$28.76700——
2012-11-14$21.60$28.761,500——
2012-11-13$21.50$28.63100——
2012-11-12$21.60$28.760——
2012-11-09$21.60$28.76200——
2012-11-08$21.60$28.76800——
2012-11-07$21.50$28.632,000——
2012-11-06$22.18$29.53200——
2012-11-05$22.00$29.290——
2012-11-02$22.00$29.290——
2012-11-01$22.00$29.290——
2012-10-31$22.00$29.290——
2012-10-26$22.00$29.04400——
2012-10-25$22.00$29.040——
2012-10-24$22.00$29.040——
2012-10-23$22.00$29.041,700——
2012-10-22$22.75$30.031,300——
2012-10-19$22.40$29.570——
2012-10-18$22.40$29.570——
2012-10-17$22.40$29.57100——
2012-10-16$22.50$29.70100——
2012-10-15$23.00$30.36400——
2012-10-12$21.75$28.710——
2012-10-11$21.75$28.710——
2012-10-10$21.75$28.710——
2012-10-09$21.75$28.710——
2012-10-08$21.75$28.710——
2012-10-05$21.75$28.710——
2012-10-04$21.75$28.71200——
2012-10-03$21.34$28.17400——
2012-10-02$21.50$28.380——
2012-10-01$21.50$28.380——
2012-09-28$21.50$28.380——
2012-09-27$21.50$28.380——
2012-09-26$21.50$28.38500——
2012-09-25$21.50$28.38200——
2012-09-24$21.50$28.380——
2012-09-21$21.50$28.381,600——
2012-09-20$21.50$28.38400——
2012-09-19$21.95$28.989,700——
2012-09-18$22.00$29.04700——
2012-09-17$22.00$29.04100——
2012-09-14$21.50$28.38200——
2012-09-13$21.75$28.710——
2012-09-12$21.75$28.71100——
2012-09-11$20.25$26.730——
2012-09-10$20.25$26.730——
2012-09-07$20.25$26.730——
2012-09-06$20.25$26.731,100——
2012-09-05$20.15$26.60800——
2012-09-04$20.05$26.470——
2012-08-31$20.05$26.47400——
2012-08-30$20.05$26.470——
2012-08-29$20.05$26.470——
2012-08-28$20.05$26.470——
2012-08-27$20.05$26.47200——
2012-08-24$20.05$26.470——
2012-08-23$20.05$26.47200——
2012-08-22$20.35$26.860——
2012-08-21$20.35$26.860——
2012-08-20$20.35$26.861,300——
2012-08-17$21.50$28.38400——
2012-08-16$20.00$26.400——
2012-08-15$20.00$26.400——
2012-08-14$20.00$26.40700——
2012-08-13$19.85$26.20500——
2012-08-10$20.00$26.400——
2012-08-09$20.00$26.400——
2012-08-08$20.00$26.400——
2012-08-07$20.00$26.400——
2012-08-06$20.00$26.402,000——
2012-08-03$22.00$29.040——
2012-08-02$22.00$29.040——
2012-08-01$22.00$29.040——
2012-07-31$22.00$29.040——
2012-07-30$22.00$29.040——
2012-07-27$22.00$28.800——
2012-07-26$22.00$28.800——
2012-07-25$22.00$28.800——
2012-07-24$22.00$28.801,600——
2012-07-23$21.75$28.482,700——
2012-07-20$20.00$26.191,300——
2012-07-19$20.00$26.19600——
2012-07-18$19.50$25.530——
2012-07-17$19.50$25.531,700——
2012-07-16$20.75$27.170——
2012-07-13$20.75$27.170——
2012-07-12$20.75$27.170——
2012-07-11$20.75$27.172,200——
2012-07-10$19.00$24.88500——
2012-07-09$18.65$24.420——
2012-07-06$18.65$24.420——
2012-07-05$18.65$24.42500——
2012-07-03$20.00$26.190——
2012-07-02$20.00$26.19900——
2012-06-29$20.10$26.32900——
2012-06-28$21.50$28.15500——
2012-06-27$21.10$27.630——
2012-06-26$21.10$27.631,200——
2012-06-25$21.10$27.630——
2012-06-22$21.10$27.63600——
2012-06-21$21.15$27.69300——
2012-06-20$21.25$27.82200——
2012-06-19$21.33$27.93800——
2012-06-18$21.75$28.480——
2012-06-15$21.75$28.48600——
2012-06-14$21.75$28.480——
2012-06-13$21.75$28.480——
2012-06-12$21.75$28.480——
2012-06-11$21.75$28.480——
2012-06-08$21.75$28.480——
2012-06-07$21.75$28.480——
2012-06-06$21.75$28.48600——
2012-06-05$21.75$28.480——
2012-06-04$21.75$28.480——
2012-06-01$21.75$28.480——
2012-05-31$21.75$28.480——
2012-05-30$21.75$28.482,300——
2012-05-29$21.50$28.15600——
2012-05-25$21.70$28.410——
2012-05-24$21.70$28.410——
2012-05-23$21.70$28.41400——
2012-05-22$22.25$29.132,900——
2012-05-21$22.00$28.800——
2012-05-18$22.00$28.80600——
2012-05-17$21.98$28.780——
2012-05-16$21.98$28.782,700——
2012-05-15$21.40$28.020——
2012-05-14$21.40$28.020——
2012-05-11$21.40$28.020——
2012-05-10$21.40$28.021,100——
2012-05-09$21.40$28.021,400——
2012-05-08$21.70$28.411,300——
2012-05-07$21.15$27.6910,000——
2012-05-04$21.10$27.6310,200——
2012-05-03$21.30$27.890——
2012-05-02$21.30$27.890——
2012-05-01$21.30$27.892,000——
2012-04-30$21.05$27.562,100——
2012-04-27$21.00$27.50200——
2012-04-26$20.75$27.171,400——
2012-04-25$21.10$27.3916,200——
2012-04-24$20.85$27.078,200——
2012-04-23$19.55$25.380——
2012-04-20$19.55$25.38300——
2012-04-19$21.00$27.260——
2012-04-18$21.00$27.260——
2012-04-17$21.00$27.260——
2012-04-16$21.00$27.260——
2012-04-13$21.00$27.266,100——
2012-04-12$20.75$26.940——
2012-04-11$20.75$26.940——
2012-04-10$20.75$26.941,200——
2012-04-09$20.00$25.962,900——
2012-04-05$19.50$25.310——
2012-04-04$19.50$25.310——
2012-04-03$19.50$25.314,400——
2012-04-02$20.00$25.96300——
2012-03-30$20.75$26.940——
2012-03-29$20.75$26.940——
2012-03-28$20.75$26.94100——
2012-03-27$20.00$25.961,500——
2012-03-26$20.75$26.94500——
2012-03-23$21.00$27.260——
2012-03-22$21.00$27.260——
2012-03-21$21.00$27.260——
2012-03-20$21.00$27.26300——
2012-03-19$19.95$25.900——
2012-03-16$19.95$25.900——
2012-03-15$19.95$25.90900——
2012-03-14$20.00$25.96300——
2012-03-13$20.00$25.961,700——
2012-03-12$20.00$25.96300——
2012-03-09$19.95$25.90800——
2012-03-08$19.70$25.57500——
2012-03-07$19.50$25.31400——
2012-03-06$19.25$24.990——
2012-03-05$19.25$24.991,100——
2012-03-02$18.94$24.590——
2012-03-01$18.94$24.590——
2012-02-29$18.94$24.593,400——
2012-02-28$18.50$24.020——
2012-02-27$18.50$24.020——
2012-02-24$18.50$24.020——
2012-02-23$18.50$24.020——
2012-02-22$18.50$24.020——
2012-02-21$18.50$24.020——
2012-02-17$18.50$24.02100——
2012-02-16$18.85$24.472,300——
2012-02-15$18.50$24.02300——
2012-02-14$18.53$24.051,900——
2012-02-13$18.50$24.021,400——
2012-02-10$18.70$24.27200——
2012-02-09$18.50$24.020——
2012-02-08$18.50$24.020——
2012-02-07$18.50$24.021,400——
2012-02-06$18.35$23.820——
2012-02-03$18.35$23.82400——
2012-02-02$17.95$23.30200——
2012-02-01$17.95$23.303,100——
2012-01-31$18.15$23.561,300——
2012-01-30$18.35$23.821,800——
2012-01-27$18.00$23.372,800——
2012-01-26$17.75$23.04300——
2012-01-25$18.40$23.892,000——
2012-01-24$19.00$24.430——
2012-01-23$19.00$24.43600——
2012-01-20$16.55$21.280——
2012-01-19$16.55$21.28300——
2012-01-18$17.99$23.13100——
2012-01-17$17.99$23.13300——
2012-01-13$16.75$21.541,100——
2012-01-12$15.95$20.5111,300——
2012-01-11$16.05$20.64600——
2012-01-10$16.00$20.57900——
2012-01-09$15.90$20.44200——
2012-01-06$15.90$20.440——
2012-01-05$15.90$20.44300——
2012-01-04$16.75$21.540——
2012-01-03$16.75$21.543,200——