Eagle Financial Services Stock Price History
NASDAQ: EFSIFinanceMajor BanksUSD
45.53-0.265 (-0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EFSI price history at a glance
The price history for Eagle Financial Services (EFSI) on this page begins on July 2, 2001, when the stock closed at $13.00; it most recently closed at $45.53 on October 5, 2026. The highest price in this record is $48.17, reached on September 14, 2026; the latest close is 5.5% below that peak. Across the 24 complete calendar years in the table, EFSI finished higher in 15 and lower in 9. Its best year was 2003 (+89.1%) and its worst was 2008 (-29.4%).
Over roughly 25 years the share price changed +250.2%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, EFSI has gained 22.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $48.17
- Date of high
- Sep 14, 2026
- Low since 2001
- $11.00
- Date of low
- Mar 9, 2009
- 52-week high
- $48.17
- 52-week low
- $31.44
- Last close
- $45.53
EFSI returns
1 week
+0.04%
1 month
-0.28%
3 months
+12.39%
6 months
+17.68%
Year to date
+14.40%
1 year
+22.89%
3 years
+42.73%
5 years
+35.10%
EFSI price return, excluding dividends.
EFSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.53 | +15.44% |
| 2025 | 39.44 | +8.80% |
| 2024 | 36.25 | +20.83% |
| 2023 | 30.00 | -16.55% |
| 2022 | 35.95 | +3.75% |
| 2021 | 34.65 | +17.46% |
| 2020 | 29.50 | -4.99% |
| 2019 | 31.05 | +1.77% |
| 2018 | 30.51 | -4.66% |
| 2017 | 32.00 | +24.27% |
| 2016 | 25.75 | +11.96% |
| 2015 | 23.00 | 0.00% |
| 2014 | 23.00 | +0.44% |
| 2013 | 22.90 | +4.09% |
| 2012 | 22.00 | +30.87% |
| 2011 | 16.81 | +1.88% |
| 2010 | 16.50 | +4.76% |
| 2009 | 15.75 | -2.17% |
| 2008 | 16.10 | -29.39% |
| 2007 | 22.80 | -24.00% |
| 2006 | 30.00 | +6.19% |
| 2005 | 28.25 | +27.68% |
| 2004 | 22.13 | -3.51% |
| 2003 | 22.93 | +89.11% |
| 2002 | 12.13 | -6.73% |
| 2001* | 13.00 | 0.00% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
EFSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.81 | 46.06 | 45.53 | 45.53 | -0.58% | |
| 45.72 | 46.24 | 45.47 | 45.80 | +0.47% | |
| 45.55 | 45.80 | 45.22 | 45.58 | -0.39% | |
| 45.72 | 46.01 | 45.50 | 45.76 | +0.46% | |
| 45.50 | 46.05 | 45.04 | 45.55 | +0.09% | |
| 45.65 | 46.00 | 45.45 | 45.51 | +0.44% | |
| 45.30 | 45.69 | 45.00 | 45.31 | +0.02% | |
| 45.79 | 45.79 | 45.12 | 45.30 | -0.66% | |
| 45.85 | 46.39 | 45.25 | 45.60 | -0.68% | |
| 45.92 | 46.04 | 45.51 | 45.91 | +0.42% | |
| 45.68 | 46.01 | 45.40 | 45.72 | +0.70% | |
| 45.38 | 46.00 | 45.36 | 45.40 | +0.09% | |
| 46.31 | 46.44 | 45.36 | 45.36 | -2.09% | |
| 45.93 | 46.72 | 45.74 | 46.33 | +1.42% | |
| 45.88 | 46.56 | 45.61 | 45.68 | -0.54% | |
| 45.76 | 46.43 | 45.60 | 45.93 | +0.09% | |
| 46.11 | 46.33 | 45.64 | 45.89 | +0.28% | |
| 46.61 | 48.17 | 45.40 | 45.76 | -1.76% | |
| 46.25 | 47.52 | 46.00 | 46.58 | +1.15% | |
| 45.69 | 47.08 | 45.69 | 46.05 | +1.16% | |
| 45.90 | 46.50 | 45.15 | 45.52 | -0.31% | |
| 45.61 | 47.07 | 45.10 | 45.66 | 0.00% | |
| 46.34 | 46.75 | 45.34 | 45.66 | -1.32% | |
| 42.76 | 46.95 | 42.76 | 46.27 | +10.43% | |
| 41.25 | 42.24 | 41.25 | 41.90 | +0.92% | |
| 41.60 | 42.09 | 41.37 | 41.52 | +0.19% | |
| 41.02 | 41.94 | 40.90 | 41.44 | +1.15% | |
| 41.37 | 41.80 | 40.67 | 40.97 | -0.82% | |
| 41.71 | 41.89 | 40.99 | 41.31 | -0.53% | |
| 41.61 | 42.17 | 41.20 | 41.53 | -0.22% | |
| 41.50 | 42.19 | 40.55 | 41.62 | -0.43% | |
| 42.25 | 42.54 | 41.14 | 41.80 | -0.83% | |
| 41.97 | 42.48 | 41.21 | 42.15 | +0.45% | |
| 42.34 | 43.51 | 41.86 | 41.96 | -0.83% | |
| 42.55 | 42.89 | 41.60 | 42.31 | -0.42% | |
| 42.01 | 42.78 | 42.00 | 42.49 | +0.66% | |
| 44.02 | 44.14 | 42.20 | 42.21 | -3.21% | |
| 43.97 | 45.07 | 42.95 | 43.61 | -0.18% | |
| 43.65 | 45.44 | 43.27 | 43.69 | +0.07% | |
| 43.50 | 44.28 | 43.35 | 43.66 | +0.85% | |
| 43.00 | 43.85 | 42.56 | 43.29 | +1.64% | |
| 43.20 | 44.95 | 42.39 | 42.59 | -1.18% | |
| 42.99 | 43.95 | 42.99 | 43.10 | +0.54% | |
| 41.73 | 43.16 | 41.73 | 42.87 | +2.76% | |
| 41.95 | 42.17 | 41.50 | 41.72 | -0.55% | |
| 40.27 | 42.25 | 40.27 | 41.95 | +4.17% | |
| 40.64 | 40.82 | 40.09 | 40.27 | -0.35% | |
| 40.49 | 40.98 | 40.33 | 40.41 | +0.55% | |
| 40.76 | 40.83 | 40.06 | 40.19 | -0.89% | |
| 41.16 | 41.23 | 40.47 | 40.55 | -1.15% | |
| 41.71 | 42.41 | 41.01 | 41.02 | -1.11% | |
| 41.43 | 42.64 | 41.15 | 41.48 | +0.53% | |
| 40.50 | 42.34 | 40.17 | 41.26 | +2.79% | |
| 40.65 | 41.18 | 39.33 | 40.14 | -0.84% | |
| 41.10 | 41.34 | 39.50 | 40.48 | -2.34% | |
| 41.20 | 41.55 | 40.75 | 41.45 | +0.36% | |
| 41.50 | 41.91 | 41.00 | 41.30 | -0.51% | |
| 41.25 | 41.92 | 41.16 | 41.51 | +0.44% | |
| 42.30 | 42.48 | 41.26 | 41.33 | -2.36% | |
| 42.86 | 43.07 | 42.20 | 42.33 | -1.24% | |
| 41.90 | 43.60 | 41.90 | 42.86 | +2.29% | |
| 41.91 | 42.43 | 41.81 | 41.90 | -0.02% | |
| 41.73 | 42.10 | 41.11 | 41.91 | +0.72% | |
| 40.51 | 41.77 | 40.51 | 41.61 | +2.72% | |
| 40.24 | 40.82 | 40.20 | 40.51 | +0.75% | |
| 40.30 | 40.97 | 39.96 | 40.21 | -0.22% | |
| 40.21 | 41.14 | 39.69 | 40.30 | 0.00% | |
| 40.55 | 42.95 | 39.59 | 40.30 | -0.67% | |
| 40.90 | 41.91 | 40.35 | 40.57 | -0.83% | |
| 42.32 | 42.90 | 40.35 | 40.91 | -3.08% | |
| 41.48 | 42.55 | 41.48 | 42.21 | +1.81% | |
| 41.25 | 41.64 | 40.77 | 41.46 | +0.97% | |
| 41.80 | 41.80 | 40.43 | 41.06 | -0.48% | |
| 41.75 | 42.30 | 40.87 | 41.26 | -0.89% | |
| 42.70 | 42.93 | 41.60 | 41.63 | -2.53% | |
| 42.98 | 43.39 | 42.58 | 42.71 | -0.21% | |
| 42.39 | 43.24 | 42.05 | 42.80 | +1.88% | |
| 42.00 | 42.64 | 41.87 | 42.01 | +0.65% | |
| 41.75 | 42.25 | 41.21 | 41.74 | +1.29% | |
| 42.00 | 43.07 | 41.10 | 41.21 | -1.29% | |
| 42.50 | 42.94 | 41.74 | 41.75 | -1.02% | |
| 43.50 | 44.00 | 41.86 | 42.18 | -2.20% | |
| 43.01 | 43.98 | 42.89 | 43.13 | +0.87% | |
| 42.48 | 43.22 | 42.20 | 42.76 | +0.80% | |
| 42.15 | 42.81 | 42.15 | 42.42 | +1.10% | |
| 41.45 | 43.63 | 41.45 | 41.96 | +1.08% | |
| 41.15 | 41.66 | 40.95 | 41.51 | +1.22% | |
| 40.81 | 41.66 | 40.79 | 41.01 | +0.59% | |
| 40.25 | 41.09 | 40.25 | 40.77 | +2.15% | |
| 40.12 | 40.27 | 39.70 | 39.91 | -0.30% | |
| 39.37 | 40.58 | 39.25 | 40.03 | +1.44% | |
| 39.46 | 40.01 | 39.06 | 39.46 | 0.00% | |
| 39.68 | 40.01 | 39.37 | 39.46 | -0.23% | |
| 39.60 | 40.09 | 39.42 | 39.55 | -0.18% | |
| 39.20 | 40.21 | 39.20 | 39.62 | +1.05% | |
| 39.12 | 39.94 | 38.60 | 39.21 | +0.23% | |
| 39.88 | 40.50 | 39.11 | 39.12 | -0.91% | |
| 37.37 | 39.61 | 37.37 | 39.48 | +5.82% | |
| 37.14 | 37.60 | 37.12 | 37.31 | +0.32% | |
| 37.23 | 37.40 | 37.10 | 37.19 | -0.11% | |
| 37.64 | 37.70 | 37.08 | 37.23 | -0.03% | |
| 38.01 | 38.01 | 37.00 | 37.24 | -0.45% | |
| 37.35 | 37.58 | 37.00 | 37.41 | +1.69% | |
| 37.02 | 37.37 | 36.74 | 36.79 | -0.84% | |
| 37.10 | 37.85 | 37.10 | 37.10 | -0.70% | |
| 37.25 | 37.59 | 37.20 | 37.36 | -1.45% | |
| 38.09 | 38.50 | 37.62 | 37.91 | -0.42% | |
| 38.00 | 38.81 | 37.96 | 38.07 | +1.57% | |
| 36.26 | 37.75 | 36.25 | 37.48 | +4.17% | |
| 36.01 | 36.87 | 35.98 | 35.98 | +0.70% | |
| 37.73 | 38.76 | 35.52 | 35.73 | -5.87% | |
| 37.61 | 38.59 | 37.33 | 37.96 | +0.74% | |
| 37.75 | 38.20 | 37.61 | 37.68 | -0.58% | |
| 38.60 | 38.74 | 37.71 | 37.90 | -1.81% | |
| 39.70 | 39.70 | 38.47 | 38.60 | +1.42% | |
| 38.25 | 39.25 | 38.06 | 38.06 | 0.00% | |
| 38.51 | 39.70 | 38.01 | 38.06 | -3.13% | |
| 39.16 | 39.68 | 38.62 | 39.29 | +0.43% | |
| 39.20 | 40.24 | 39.05 | 39.12 | +0.13% | |
| 39.77 | 40.13 | 39.02 | 39.07 | -0.86% | |
| 39.67 | 39.82 | 39.40 | 39.41 | +0.51% | |
| 38.82 | 39.47 | 38.36 | 39.21 | +2.46% | |
| 38.81 | 38.81 | 38.13 | 38.27 | -1.37% | |
| 38.76 | 38.90 | 38.38 | 38.80 | -0.03% | |
| 38.50 | 39.00 | 38.50 | 38.81 | +0.15% | |
| 38.45 | 39.08 | 38.31 | 38.75 | +0.16% | |
| 39.00 | 39.00 | 38.21 | 38.69 | -0.18% | |
| 37.40 | 39.14 | 37.40 | 38.76 | +3.33% | |
| 37.18 | 38.23 | 37.00 | 37.51 | +3.70% | |
| 36.17 | 36.27 | 36.00 | 36.17 | +0.03% | |
| 35.83 | 36.29 | 35.77 | 36.16 | +1.09% | |
| 34.55 | 36.03 | 34.55 | 35.77 | +1.62% | |
| 35.25 | 36.60 | 35.20 | 35.20 | +0.63% | |
| 34.56 | 35.49 | 34.37 | 34.98 | +1.80% | |
| 35.52 | 35.52 | 33.86 | 34.36 | +1.45% | |
| 34.26 | 34.61 | 33.86 | 33.87 | -1.88% | |
| 34.50 | 34.78 | 34.06 | 34.52 | +0.88% | |
| 34.79 | 35.72 | 34.16 | 34.22 | -0.29% | |
| 33.29 | 34.78 | 33.29 | 34.32 | +3.03% | |
| 32.61 | 33.38 | 32.60 | 33.31 | +4.06% | |
| 32.33 | 32.70 | 32.01 | 32.01 | -0.99% | |
| 32.75 | 32.75 | 32.01 | 32.33 | +0.94% | |
| 32.31 | 32.59 | 31.90 | 32.03 | -0.68% | |
| 32.51 | 32.90 | 32.12 | 32.25 | -0.80% | |
| 33.06 | 33.10 | 32.51 | 32.51 | +0.03% | |
| 32.83 | 32.83 | 32.31 | 32.50 | +0.22% | |
| 32.50 | 32.50 | 31.44 | 32.43 | -0.70% | |
| 33.61 | 34.40 | 32.52 | 32.66 | -3.46% | |
| 34.22 | 34.55 | 33.83 | 33.83 | -1.74% | |
| 34.02 | 34.48 | 33.75 | 34.43 | -0.26% | |
| 33.77 | 34.52 | 33.71 | 34.52 | -0.09% | |
| 34.75 | 35.20 | 34.32 | 34.55 | -1.03% | |
| 34.76 | 35.02 | 34.76 | 34.91 | +1.01% | |
| 34.18 | 34.98 | 33.63 | 34.56 | -0.43% | |
| 34.21 | 35.17 | 33.74 | 34.71 | 0.00% | |
| 36.50 | 36.50 | 34.71 | 34.71 | -5.63% | |
| 37.75 | 38.01 | 36.58 | 36.78 | -1.10% | |
| 38.00 | 38.00 | 37.15 | 37.19 | +0.03% | |
| 37.29 | 37.29 | 36.70 | 37.18 | -0.32% | |
| 38.65 | 38.65 | 37.07 | 37.30 | -3.42% | |
| 38.34 | 38.75 | 38.23 | 38.62 | +0.55% | |
| 38.77 | 38.77 | 38.06 | 38.41 | -0.93% | |
| 39.30 | 39.74 | 38.54 | 38.77 | -0.89% | |
| 39.01 | 39.25 | 38.84 | 39.12 | +0.77% | |
| 38.48 | 39.06 | 38.37 | 38.82 | +0.86% | |
| 38.91 | 38.91 | 37.74 | 38.49 | -0.13% | |
| 39.13 | 39.13 | 38.54 | 38.54 | -0.93% | |
| 39.15 | 39.18 | 38.71 | 38.90 | -0.26% | |
| 38.80 | 39.29 | 38.80 | 39.00 | -0.23% | |
| 39.43 | 39.44 | 39.05 | 39.09 | -0.18% | |
| 39.26 | 39.35 | 39.00 | 39.16 | -0.23% | |
| 38.97 | 39.62 | 38.89 | 39.25 | +1.37% | |
| 38.31 | 39.27 | 38.15 | 38.72 | +1.31% | |
| 38.10 | 39.37 | 38.10 | 38.22 | -0.23% | |
| 38.03 | 39.04 | 37.99 | 38.31 | +0.39% | |
| 38.94 | 39.02 | 37.93 | 38.16 | -1.65% | |
| 39.96 | 39.96 | 37.93 | 38.80 | -2.14% | |
| 39.75 | 40.18 | 39.63 | 39.65 | -0.63% | |
| 40.18 | 40.18 | 39.89 | 39.90 | -0.32% | |
| 40.69 | 40.99 | 39.91 | 40.03 | -1.31% | |
| 40.37 | 40.71 | 40.37 | 40.56 | +0.97% | |
| 39.87 | 40.83 | 39.87 | 40.17 | +2.06% | |
| 39.67 | 40.00 | 38.79 | 39.36 | -1.01% | |
| 39.96 | 40.78 | 39.53 | 39.76 | -0.58% | |
| 39.75 | 41.00 | 39.72 | 39.99 | +0.91% | |
| 39.80 | 40.50 | 39.60 | 39.63 | -0.18% | |
| 39.66 | 40.43 | 39.52 | 39.70 | +0.74% | |
| 39.39 | 39.70 | 39.33 | 39.41 | -0.23% | |
| 39.94 | 39.94 | 39.47 | 39.50 | -0.83% | |
| 39.09 | 39.90 | 39.00 | 39.83 | +2.10% | |
| 38.83 | 39.23 | 38.60 | 39.01 | -0.26% | |
| 38.76 | 39.66 | 38.76 | 39.11 | -0.61% | |
| 39.71 | 39.84 | 39.17 | 39.35 | -0.23% | |
| 40.10 | 40.15 | 39.31 | 39.44 | -0.90% | |
| 40.00 | 40.26 | 39.66 | 39.80 | +0.23% | |
| 40.24 | 40.28 | 39.54 | 39.71 | -0.65% | |
| 40.30 | 40.77 | 39.97 | 39.97 | -0.89% | |
| 39.80 | 40.33 | 39.80 | 40.33 | +1.00% | |
| 40.43 | 40.48 | 39.71 | 39.93 | +0.13% | |
| 40.10 | 40.45 | 39.77 | 39.88 | -0.67% | |
| 40.53 | 40.93 | 40.00 | 40.15 | -1.47% | |
| 40.92 | 41.12 | 40.19 | 40.75 | -0.54% | |
| 40.75 | 40.99 | 40.75 | 40.97 | +2.04% | |
| 39.75 | 40.15 | 39.73 | 40.15 | +1.01% | |
| 39.75 | 40.24 | 39.70 | 39.75 | 0.00% | |
| 40.00 | 40.71 | 39.54 | 39.75 | +0.28% | |
| 39.73 | 39.96 | 39.51 | 39.64 | -0.28% | |
| 39.85 | 40.38 | 39.60 | 39.75 | -0.28% | |
| 38.50 | 39.98 | 38.41 | 39.86 | +3.53% | |
| 38.81 | 38.85 | 38.34 | 38.50 | +1.02% | |
| 38.24 | 38.78 | 38.10 | 38.11 | -0.21% | |
| 38.37 | 38.37 | 37.76 | 38.19 | +0.42% | |
| 38.23 | 38.46 | 37.82 | 38.03 | -0.55% | |
| 37.50 | 38.91 | 37.50 | 38.24 | +2.36% | |
| 37.90 | 37.93 | 37.27 | 37.36 | -1.53% | |
| 37.30 | 38.57 | 37.30 | 37.94 | +0.98% | |
| 37.25 | 37.96 | 37.25 | 37.57 | +0.83% | |
| 36.98 | 37.26 | 36.70 | 37.26 | +0.70% | |
| 37.02 | 37.02 | 36.50 | 37.00 | +3.64% | |
| 36.00 | 36.00 | 35.70 | 35.70 | -0.83% | |
| 34.63 | 36.00 | 34.63 | 36.00 | +3.69% | |
| 35.00 | 35.25 | 34.72 | 34.72 | 0.00% | |
| 35.00 | 35.00 | 34.55 | 34.72 | -0.43% | |
| 35.25 | 35.25 | 34.73 | 34.87 | 0.00% | |
| 35.35 | 35.72 | 34.87 | 34.87 | -3.41% | |
| 36.19 | 36.19 | 35.62 | 36.10 | +0.28% | |
| 36.19 | 36.49 | 35.66 | 36.00 | -0.33% | |
| 35.80 | 36.19 | 35.80 | 36.12 | +0.47% | |
| 35.79 | 36.00 | 35.79 | 35.95 | +0.06% | |
| 35.91 | 35.95 | 35.91 | 35.93 | +1.13% | |
| 36.00 | 36.00 | 35.53 | 35.53 | +0.20% | |
| 35.76 | 35.99 | 35.43 | 35.46 | -1.31% | |
| 35.99 | 36.00 | 35.54 | 35.93 | +0.98% | |
| 36.00 | 36.00 | 35.52 | 35.58 | -0.36% | |
| 35.90 | 36.00 | 35.50 | 35.71 | -1.38% | |
| 36.25 | 36.54 | 35.90 | 36.21 | -1.04% | |
| 36.64 | 36.75 | 36.59 | 36.59 | +0.85% | |
| 37.10 | 38.94 | 36.02 | 36.28 | -2.37% | |
| 37.63 | 37.63 | 37.02 | 37.16 | -0.51% | |
| 37.35 | 37.53 | 37.00 | 37.35 | -0.08% | |
| 37.23 | 37.45 | 37.02 | 37.38 | +0.92% | |
| 37.23 | 37.25 | 36.81 | 37.04 | -0.51% | |
| 36.90 | 37.41 | 36.65 | 37.23 | +1.36% | |
| 36.70 | 37.00 | 36.38 | 36.73 | +0.05% | |
| 36.63 | 36.93 | 36.51 | 36.71 | +0.82% | |
| 35.35 | 37.06 | 35.35 | 36.41 | +2.42% | |
| 37.18 | 37.18 | 35.36 | 35.55 | -4.38% | |
| 36.85 | 37.18 | 36.75 | 37.18 | +0.81% | |
| 36.87 | 36.88 | 36.57 | 36.88 | +1.24% | |
| 36.06 | 36.50 | 35.63 | 36.43 | +1.22% | |
| 37.00 | 37.23 | 35.99 | 35.99 | -2.86% | |
| 37.05 | 37.34 | 36.92 | 37.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFSI chart for longer ranges.