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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$30.00$58.163,100——
2023-12-28$29.75$57.683,100——
2023-12-27$29.85$57.870——
2023-12-26$29.85$57.870——
2023-12-22$29.85$57.870——
2023-12-21$29.85$57.874,700——
2023-12-20$29.90$57.970——
2023-12-19$29.90$57.973,100——
2023-12-18$29.95$58.070——
2023-12-15$29.95$58.07200——
2023-12-14$29.95$58.079,700——
2023-12-13$30.09$58.340——
2023-12-12$30.09$58.341,500——
2023-12-11$30.10$58.362,200——
2023-12-08$30.19$58.533,700——
2023-12-07$30.18$58.514,300——
2023-12-06$30.35$58.84500——
2023-12-05$30.47$59.07900——
2023-12-04$30.48$59.090——
2023-12-01$30.48$59.09500——
2023-11-30$30.49$59.11500——
2023-11-29$30.46$59.066,900——
2023-11-28$30.66$59.44200——
2023-11-27$30.69$59.50100——
2023-11-24$30.30$58.750——
2023-11-22$30.30$58.750——
2023-11-21$30.30$58.75800——
2023-11-20$30.75$59.621,800——
2023-11-17$30.90$59.9112,600——
2023-11-16$29.94$58.052,400——
2023-11-15$29.95$58.072,600——
2023-11-14$29.95$58.074,500——
2023-11-13$30.34$58.82400——
2023-11-10$30.35$58.840——
2023-11-09$30.35$58.84500——
2023-11-08$30.30$58.75500——
2023-11-07$30.52$59.170——
2023-11-06$30.52$59.170——
2023-11-03$30.52$59.17900——
2023-11-02$30.75$59.04100——
2023-11-01$30.60$58.75700——
2023-10-31$30.99$59.50400——
2023-10-30$31.00$59.520——
2023-10-27$31.00$59.520——
2023-10-26$31.00$59.52400——
2023-10-25$30.92$59.36200——
2023-10-24$31.05$59.61200——
2023-10-23$31.09$59.69300——
2023-10-20$31.09$59.690——
2023-10-19$31.09$59.69600——
2023-10-18$31.22$59.94400——
2023-10-17$31.23$59.961,700——
2023-10-16$31.90$61.240——
2023-10-13$31.90$61.240——
2023-10-12$31.90$61.240——
2023-10-11$31.90$61.240——
2023-10-10$31.90$61.240——
2023-10-09$31.90$61.240——
2023-10-06$31.90$61.240——
2023-10-05$31.90$61.24600——
2023-10-04$31.90$61.24100——
2023-10-03$30.30$58.172,400——
2023-10-02$31.90$61.240——
2023-09-29$31.90$61.240——
2023-09-28$31.90$61.240——
2023-09-27$31.90$61.24700——
2023-09-26$31.90$61.240——
2023-09-25$31.90$61.240——
2023-09-22$31.90$61.240——
2023-09-21$31.90$61.243,400——
2023-09-20$32.15$61.720——
2023-09-19$32.15$61.72100——
2023-09-18$32.15$61.720——
2023-09-15$32.15$61.720——
2023-09-14$32.15$61.72300——
2023-09-13$32.15$61.720——
2023-09-12$32.15$61.720——
2023-09-11$32.15$61.72300——
2023-09-08$32.00$61.44200——
2023-09-07$31.00$59.525,300——
2023-09-06$32.00$61.440——
2023-09-05$32.00$61.440——
2023-09-01$32.00$61.440——
2023-08-31$32.00$61.44500——
2023-08-30$31.99$61.420——
2023-08-29$31.99$61.420——
2023-08-28$31.99$61.420——
2023-08-25$31.99$61.420——
2023-08-24$31.99$61.420——
2023-08-23$31.99$61.42300——
2023-08-22$32.00$61.440——
2023-08-21$32.00$61.44500——
2023-08-18$31.98$61.406,900——
2023-08-17$31.68$60.82300——
2023-08-16$31.70$60.862,800——
2023-08-15$31.75$60.96100——
2023-08-14$30.75$59.0410,000——
2023-08-11$31.48$60.44300——
2023-08-10$31.40$60.285,600——
2023-08-09$31.40$60.288,000——
2023-08-08$31.75$60.96400——
2023-08-07$31.76$60.980——
2023-08-04$31.76$60.980——
2023-08-03$31.76$60.400——
2023-08-02$31.76$60.400——
2023-08-01$31.76$60.40500——
2023-07-31$31.70$60.290——
2023-07-28$31.70$60.295,400——
2023-07-27$31.45$59.810——
2023-07-26$31.45$59.810——
2023-07-25$31.45$59.812,500——
2023-07-24$31.15$59.241,600——
2023-07-21$31.20$59.330——
2023-07-20$31.20$59.330——
2023-07-19$31.20$59.331,900——
2023-07-18$31.20$59.33100——
2023-07-17$31.20$59.33700——
2023-07-14$31.19$59.320——
2023-07-13$31.19$59.32300——
2023-07-12$31.10$59.14300——
2023-07-11$31.05$59.050——
2023-07-10$31.05$59.05500——
2023-07-07$30.80$58.570——
2023-07-06$30.80$58.57100——
2023-07-05$30.50$58.000——
2023-07-03$30.50$58.000——
2023-06-30$30.50$58.001,300——
2023-06-29$30.25$57.53900——
2023-06-28$30.80$58.571,100——
2023-06-27$31.23$59.39200——
2023-06-26$31.25$59.430——
2023-06-23$31.25$59.432,100——
2023-06-22$31.10$59.140——
2023-06-21$31.10$59.140——
2023-06-20$31.10$59.141,700——
2023-06-16$30.90$58.76900——
2023-06-15$31.35$59.620——
2023-06-14$31.35$59.62200——
2023-06-13$30.95$58.861,600——
2023-06-12$31.35$59.620——
2023-06-09$31.35$59.620——
2023-06-08$31.35$59.62100——
2023-06-07$30.95$58.861,400——
2023-06-06$31.10$59.140——
2023-06-05$31.10$59.141,600——
2023-06-02$31.10$59.14800——
2023-06-01$31.23$59.39600——
2023-05-31$31.80$60.48300——
2023-05-30$32.10$61.05500——
2023-05-26$32.30$61.430——
2023-05-25$32.30$61.43100——
2023-05-24$32.70$62.191,000——
2023-05-23$34.25$65.130——
2023-05-22$34.25$65.130——
2023-05-19$34.25$65.136,700——
2023-05-18$33.75$64.18300——
2023-05-17$33.00$62.76700——
2023-05-16$32.25$61.33200——
2023-05-15$32.25$61.33200——
2023-05-12$32.40$61.620——
2023-05-11$32.40$61.626,200——
2023-05-10$32.50$61.810——
2023-05-09$32.50$61.810——
2023-05-08$32.50$61.810——
2023-05-05$32.50$61.810——
2023-05-04$32.50$61.241,200——
2023-05-03$32.49$61.221,100——
2023-05-02$32.50$61.24300——
2023-05-01$32.00$60.291,400——
2023-04-28$33.75$63.590——
2023-04-27$33.75$63.590——
2023-04-26$33.75$63.590——
2023-04-25$33.75$63.590——
2023-04-24$33.75$63.590——
2023-04-21$33.75$63.590——
2023-04-20$33.75$63.590——
2023-04-19$33.75$63.590——
2023-04-18$33.75$63.590——
2023-04-17$33.75$63.59600——
2023-04-14$33.75$63.59500——
2023-04-13$33.75$63.59300——
2023-04-12$33.75$63.590——
2023-04-11$33.75$63.590——
2023-04-10$33.75$63.59200——
2023-04-06$33.90$63.870——
2023-04-05$33.90$63.870——
2023-04-04$33.90$63.870——
2023-04-03$33.90$63.87200——
2023-03-31$33.96$63.990——
2023-03-30$33.96$63.990——
2023-03-29$33.96$63.990——
2023-03-28$33.96$63.990——
2023-03-27$33.96$63.990——
2023-03-24$33.96$63.991,500——
2023-03-23$34.00$64.060——
2023-03-22$34.00$64.062,200——
2023-03-21$33.98$64.026,700——
2023-03-20$34.00$64.06800——
2023-03-17$34.21$64.460——
2023-03-16$34.21$64.46200——
2023-03-15$34.27$64.571,400——
2023-03-14$34.50$65.00300——
2023-03-13$34.00$64.064,600——
2023-03-10$34.84$65.652,300——
2023-03-09$34.84$65.65800——
2023-03-08$34.75$65.486,300——
2023-03-07$35.25$66.42300——
2023-03-06$35.30$66.51300——
2023-03-03$35.31$66.531,600——
2023-03-02$35.50$66.890——
2023-03-01$35.50$66.890——
2023-02-28$35.50$66.89600——
2023-02-27$35.50$66.89100——
2023-02-24$35.75$67.360——
2023-02-23$35.75$67.36500——
2023-02-22$36.00$67.831,200——
2023-02-21$36.25$68.300——
2023-02-17$36.25$68.306,700——
2023-02-16$36.25$68.30300——
2023-02-15$36.25$68.30800——
2023-02-14$36.25$68.300——
2023-02-13$36.25$68.30500——
2023-02-10$36.25$68.30900——
2023-02-09$36.50$68.770——
2023-02-08$36.50$68.77200——
2023-02-07$36.71$69.17600——
2023-02-06$36.50$68.771,500——
2023-02-03$35.80$67.45200——
2023-02-02$35.80$66.890——
2023-02-01$35.80$66.89700——
2023-01-31$35.80$66.89300——
2023-01-30$35.60$66.51200——
2023-01-27$35.50$66.330——
2023-01-26$35.50$66.330——
2023-01-25$35.50$66.331,100——
2023-01-24$35.50$66.33900——
2023-01-23$35.35$66.05400——
2023-01-20$35.49$66.310——
2023-01-19$35.49$66.311,400——
2023-01-18$35.65$66.610——
2023-01-17$35.65$66.61400——
2023-01-13$35.73$66.760——
2023-01-12$35.73$66.76100——
2023-01-11$35.78$66.85600——
2023-01-10$35.90$67.080——
2023-01-09$35.90$67.080——
2023-01-06$35.90$67.080——
2023-01-05$35.90$67.08100——
2023-01-04$35.90$67.082,000——
2023-01-03$35.95$67.170——