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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.50$51.18200——
2020-12-30$29.50$51.180——
2020-12-29$29.50$51.180——
2020-12-28$29.50$51.18200——
2020-12-24$29.50$51.180——
2020-12-23$29.50$51.18300——
2020-12-22$29.80$51.71700——
2020-12-21$30.49$52.90200——
2020-12-18$30.00$52.05600——
2020-12-17$30.00$52.050——
2020-12-16$30.00$52.051,000——
2020-12-15$30.00$52.050——
2020-12-14$30.00$52.05600——
2020-12-11$29.95$51.97700——
2020-12-10$29.50$51.18700——
2020-12-09$29.15$50.58800——
2020-12-08$29.00$50.32800——
2020-12-07$28.35$49.19300——
2020-12-04$28.35$49.194,200——
2020-12-03$28.25$49.026,600——
2020-12-02$28.10$48.763,100——
2020-12-01$28.00$48.582,100——
2020-11-30$27.85$48.321,500——
2020-11-27$28.00$48.581,300——
2020-11-25$28.00$48.581,200——
2020-11-24$27.85$48.323,900——
2020-11-23$27.50$47.71300——
2020-11-20$28.00$48.58300——
2020-11-19$28.00$48.58700——
2020-11-18$28.00$48.58800——
2020-11-17$27.85$48.32500——
2020-11-16$27.75$48.154,800——
2020-11-13$27.50$47.711,200——
2020-11-12$27.75$48.15700——
2020-11-11$27.48$47.683,100——
2020-11-10$26.75$46.412,900——
2020-11-09$26.25$45.552,900——
2020-11-06$25.57$44.371,500——
2020-11-05$26.00$45.114,500——
2020-11-04$26.00$45.11400——
2020-11-03$26.00$45.11500——
2020-11-02$25.50$44.24400——
2020-10-30$25.50$44.24500——
2020-10-29$25.45$43.71800——
2020-10-28$25.10$43.111,400——
2020-10-27$25.50$43.79200——
2020-10-26$25.50$43.79300——
2020-10-23$25.50$43.790——
2020-10-22$25.50$43.792,000——
2020-10-21$25.30$43.45400——
2020-10-20$25.31$43.47200——
2020-10-19$25.31$43.47600——
2020-10-16$25.41$43.64300——
2020-10-15$25.50$43.790——
2020-10-14$25.50$43.79300——
2020-10-13$25.40$43.620——
2020-10-12$25.40$43.620——
2020-10-09$25.40$43.62100——
2020-10-08$25.65$44.050——
2020-10-07$25.65$44.05100——
2020-10-06$25.00$42.93800——
2020-10-05$25.07$43.051,200——
2020-10-02$25.07$43.051,400——
2020-10-01$25.21$43.29300——
2020-09-30$25.20$43.284,100——
2020-09-29$25.50$43.79500——
2020-09-28$25.99$44.63200——
2020-09-25$25.99$44.630——
2020-09-24$25.99$44.631,300——
2020-09-23$26.00$44.650——
2020-09-22$26.00$44.65300——
2020-09-21$26.50$45.510——
2020-09-18$26.50$45.510——
2020-09-17$26.50$45.510——
2020-09-16$26.50$45.51200——
2020-09-15$26.50$45.51400——
2020-09-14$26.06$44.75100——
2020-09-11$26.06$44.750——
2020-09-10$26.06$44.750——
2020-09-09$26.06$44.75700——
2020-09-08$26.06$44.75100——
2020-09-04$26.50$45.510——
2020-09-03$26.50$45.510——
2020-09-02$26.50$45.510——
2020-09-01$26.50$45.51800——
2020-08-31$26.10$44.82100——
2020-08-28$26.25$45.080——
2020-08-27$26.25$45.080——
2020-08-26$26.25$45.080——
2020-08-25$26.25$45.080——
2020-08-24$26.25$45.080——
2020-08-21$26.25$45.080——
2020-08-20$26.25$45.080——
2020-08-19$26.25$45.08900——
2020-08-18$26.25$45.081,800——
2020-08-17$25.62$44.000——
2020-08-14$25.62$44.000——
2020-08-13$25.62$44.002,000——
2020-08-12$26.00$44.650——
2020-08-11$26.00$44.65200——
2020-08-10$25.54$43.860——
2020-08-07$25.54$43.86200——
2020-08-06$26.45$45.423,800——
2020-08-05$25.40$43.62500——
2020-08-04$25.40$43.623,200——
2020-08-03$25.50$43.791,400——
2020-07-31$26.45$45.420——
2020-07-30$26.45$44.98100——
2020-07-29$25.52$43.401,600——
2020-07-28$25.62$43.571,300——
2020-07-27$25.95$44.13400——
2020-07-24$26.45$44.98400——
2020-07-23$25.95$44.130——
2020-07-22$25.95$44.130——
2020-07-21$25.95$44.13800——
2020-07-20$25.50$43.361,300——
2020-07-17$25.95$44.131,200——
2020-07-16$25.35$43.11600——
2020-07-15$25.81$43.893,800——
2020-07-14$25.50$43.36200——
2020-07-13$25.32$43.062,200——
2020-07-10$25.41$43.210——
2020-07-09$25.41$43.210——
2020-07-08$25.41$43.210——
2020-07-07$25.41$43.21600——
2020-07-06$25.66$43.63800——
2020-07-02$25.71$43.720——
2020-07-01$25.71$43.720——
2020-06-30$25.71$43.72100——
2020-06-29$25.76$43.801,000——
2020-06-26$26.40$44.891,100——
2020-06-25$26.50$45.06400——
2020-06-24$26.50$45.060——
2020-06-23$26.50$45.060——
2020-06-22$26.50$45.060——
2020-06-19$26.50$45.061,800——
2020-06-18$27.00$45.91100——
2020-06-17$26.75$45.49100——
2020-06-16$26.75$45.490——
2020-06-15$26.75$45.49200——
2020-06-12$26.66$45.33100——
2020-06-11$26.66$45.332,600——
2020-06-10$27.00$45.91100——
2020-06-09$27.45$46.680——
2020-06-08$27.45$46.681,900——
2020-06-05$27.25$46.34300——
2020-06-04$27.50$46.760——
2020-06-03$27.50$46.76100——
2020-06-02$27.15$46.170——
2020-06-01$27.15$46.17100——
2020-05-29$27.00$45.910——
2020-05-28$27.00$45.910——
2020-05-27$27.00$45.91500——
2020-05-26$26.50$45.060——
2020-05-22$26.50$45.061,000——
2020-05-21$26.40$44.890——
2020-05-20$26.40$44.89600——
2020-05-19$27.00$45.913,500——
2020-05-18$26.54$45.138,900——
2020-05-15$26.45$44.980——
2020-05-14$26.45$44.98800——
2020-05-13$26.45$44.98600——
2020-05-12$26.65$45.320——
2020-05-11$26.65$45.320——
2020-05-08$26.65$45.32800——
2020-05-07$26.65$45.32300——
2020-05-06$26.40$44.89400——
2020-05-05$26.80$45.57100——
2020-05-04$26.85$45.660——
2020-05-01$26.85$45.661,100——
2020-04-30$26.85$45.22300——
2020-04-29$26.75$45.051,100——
2020-04-28$26.65$44.88900——
2020-04-27$26.25$44.21500——
2020-04-24$26.35$44.374,400——
2020-04-23$26.45$44.54900——
2020-04-22$26.65$44.88900——
2020-04-21$26.40$44.460——
2020-04-20$26.40$44.462,200——
2020-04-17$26.35$44.372,600——
2020-04-16$27.00$45.470——
2020-04-15$27.00$45.47100——
2020-04-14$26.25$44.21400——
2020-04-13$27.00$45.47200——
2020-04-09$26.98$45.431,400——
2020-04-08$24.95$42.02300——
2020-04-07$24.50$41.261,400——
2020-04-06$23.70$39.910——
2020-04-03$23.70$39.91200——
2020-04-02$24.00$40.424,900——
2020-04-01$23.80$40.08600——
2020-03-31$23.91$40.26600——
2020-03-30$25.50$42.94200——
2020-03-27$24.00$40.42300——
2020-03-26$23.60$39.74700——
2020-03-25$23.00$38.735,200——
2020-03-24$24.50$41.261,300——
2020-03-23$24.00$40.421,700——
2020-03-20$27.00$45.471,500——
2020-03-19$28.00$47.150——
2020-03-18$28.00$47.150——
2020-03-17$28.00$47.152,100——
2020-03-16$29.50$49.686,500——
2020-03-13$29.00$48.842,500——
2020-03-12$28.60$48.162,800——
2020-03-11$29.86$50.283,400——
2020-03-10$29.90$50.356,000——
2020-03-09$31.14$52.44300——
2020-03-06$31.62$53.25100——
2020-03-05$31.62$53.251,000——
2020-03-04$32.02$53.92200——
2020-03-03$32.02$53.920——
2020-03-02$32.02$53.92100——
2020-02-28$32.25$54.31400——
2020-02-27$32.25$54.312,500——
2020-02-26$32.72$55.100——
2020-02-25$32.72$55.100——
2020-02-24$32.72$55.10100——
2020-02-21$32.78$55.20300——
2020-02-20$32.72$55.10100——
2020-02-19$32.70$55.070——
2020-02-18$32.70$55.074,600——
2020-02-14$32.70$55.07500——
2020-02-13$32.68$55.03300——
2020-02-12$32.70$55.07200——
2020-02-11$32.70$55.070——
2020-02-10$32.70$55.07200——
2020-02-07$32.70$55.071,000——
2020-02-06$32.50$54.73700——
2020-02-05$32.60$54.901,800——
2020-02-04$32.25$54.310——
2020-02-03$32.25$54.31400——
2020-01-31$32.00$53.89500——
2020-01-30$31.81$53.130——
2020-01-29$31.81$53.135,300——
2020-01-28$31.50$52.610——
2020-01-27$31.50$52.610——
2020-01-24$31.50$52.610——
2020-01-23$31.50$52.610——
2020-01-22$31.50$52.61800——
2020-01-21$31.50$52.61300——
2020-01-17$31.52$52.65200——
2020-01-16$31.45$52.53300——
2020-01-15$31.45$52.53900——
2020-01-14$31.45$52.531,500——
2020-01-13$31.75$53.031,100——
2020-01-10$31.36$52.38700——
2020-01-09$31.25$52.20700——
2020-01-08$31.05$51.86300——
2020-01-07$31.10$51.943,500——
2020-01-06$31.05$51.860——
2020-01-03$31.05$51.860——
2020-01-02$31.05$51.860——