Eagle Financial Services, Inc. (EFSI)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 32.08 | 33.90 | 32.08 | 33.65 | 33.65 | 1,400 |
| 17 June 2024 | 33.45 | 34.12 | 33.00 | 34.12 | 34.12 | 1,700 |
| 14 June 2024 | 31.50 | 35.00 | 31.50 | 33.30 | 33.30 | 2,500 |
| 13 June 2024 | 30.33 | 31.05 | 30.33 | 31.05 | 31.05 | 600 |
| 12 June 2024 | 29.18 | 31.08 | 29.17 | 31.08 | 31.08 | 5,200 |
| 11 June 2024 | 29.85 | 30.00 | 29.75 | 30.00 | 30.00 | 600 |
| 10 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 06 June 2024 | 29.76 | 30.00 | 29.76 | 30.00 | 30.00 | 2,000 |
| 05 June 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 04 June 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 June 2024 | 29.10 | 29.99 | 29.10 | 29.99 | 29.99 | 2,200 |
| 31 May 2024 | 29.53 | 30.00 | 29.53 | 30.00 | 30.00 | 1,300 |
| 30 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 100 |
| 29 May 2024 | 29.03 | 29.84 | 29.03 | 29.84 | 29.84 | 2,000 |
| 28 May 2024 | 29.95 | 29.95 | 29.50 | 29.84 | 29.84 | 900 |
| 24 May 2024 | 28.25 | 29.82 | 28.25 | 29.82 | 29.82 | 7,900 |
| 23 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 22 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 21 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 20 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 17 May 2024 | 28.47 | 29.83 | 28.47 | 29.82 | 29.82 | 8,300 |
| 16 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 15 May 2024 | 28.88 | 28.88 | 27.10 | 28.47 | 28.47 | 2,000 |
| 14 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 13 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 10 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 09 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 08 May 2024 | 27.03 | 28.50 | 27.03 | 28.50 | 28.50 | 500 |
| 07 May 2024 | 27.02 | 28.90 | 27.02 | 28.90 | 28.90 | 300 |
| 06 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| 03 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 300 |
| 03 May 2024 | 0.3 Dividend | |||||
| 02 May 2024 | 27.95 | 27.95 | 27.90 | 27.95 | 27.65 | 1,000 |
| 01 May 2024 | 28.00 | 28.39 | 27.90 | 27.90 | 27.60 | 3,300 |
| 30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 400 |
| 29 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| 26 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| 25 Apr 2024 | 27.91 | 28.39 | 27.75 | 28.39 | 28.09 | 5,300 |
| 24 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
| 23 Apr 2024 | 27.91 | 28.39 | 27.91 | 28.39 | 28.09 | 900 |
| 22 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.00 | - |
| 19 Apr 2024 | 28.10 | 28.39 | 27.75 | 28.30 | 28.00 | 2,600 |
| 18 Apr 2024 | 28.41 | 28.41 | 27.85 | 28.40 | 28.10 | 4,700 |
| 17 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.54 | 200 |
| 16 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.64 | - |
| 15 Apr 2024 | 28.50 | 28.95 | 28.30 | 28.95 | 28.64 | 600 |
| 12 Apr 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 28.69 | 700 |
| 11 Apr 2024 | 28.91 | 29.49 | 28.90 | 28.90 | 28.59 | 1,500 |
| 10 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.60 | 400 |
| 09 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| 08 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| 05 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | - |
| 04 Apr 2024 | 29.21 | 29.80 | 29.20 | 29.65 | 29.33 | 1,200 |
| 03 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.25 | - |
| 02 Apr 2024 | 29.20 | 29.57 | 29.11 | 29.57 | 29.25 | 900 |
| 01 Apr 2024 | 29.32 | 29.82 | 28.90 | 29.57 | 29.25 | 7,300 |
| 28 Mar 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 29.53 | 200 |
| 27 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | 200 |
| 26 Mar 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 29.53 | 1,500 |
| 25 Mar 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 29.48 | 5,700 |
| 22 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 21 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 19 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 18 Mar 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 29.68 | 300 |
| 15 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 14 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 13 Mar 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 29.68 | 1,000 |
| 12 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 11 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 07 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 06 Mar 2024 | 29.17 | 30.00 | 29.17 | 30.00 | 29.68 | 400 |
| 05 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 04 Mar 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.68 | 600 |
| 01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 29 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 26 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | 100 |
| 23 Feb 2024 | 29.25 | 30.00 | 29.25 | 30.00 | 29.68 | 1,600 |
| 22 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 21 Feb 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 29.68 | 700 |
| 20 Feb 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 29.67 | 400 |
| 16 Feb 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 29.68 | 8,500 |
| 15 Feb 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 28.84 | 300 |
| 14 Feb 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 28.77 | 6,000 |
| 13 Feb 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 28.69 | 2,800 |
| 12 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 09 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 08 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 07 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 06 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 05 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | - |
| 02 Feb 2024 | 29.37 | 29.95 | 29.30 | 29.80 | 29.48 | 900 |
| 02 Feb 2024 | 0.3 Dividend | |||||
| 01 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.36 | - |
| 31 Jan 2024 | 29.98 | 29.98 | 29.80 | 29.98 | 29.36 | 700 |
| 30 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.