EFSI | EAGLE FINL SVCS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

EAGLE FINL SVCS (EFSI)

NASDAQ

$45.61+$0.29 (+0.65%)

Price as of Oct 02, 2026 4:39 PM EDT

$245.2M
Market Cap
25.80%
1-Year Change
Banks - Regional
Industry

1 Month
+10.59%

Low Price$41.44

High Price$46.58
3 Months
+8.17%

Low Price$39.83

High Price$46.58
1 Year
+25.80%

Low Price$31.51

High Price$46.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	45.30	45.69	45.00	45.31	+0.02%	50,849
09/30/2026	45.79	45.79	45.12	45.30	-0.66%	34,162
09/29/2026	45.85	46.39	45.25	45.60	-0.68%	28,222
09/28/2026	45.92	46.04	45.51	45.91	+0.42%	28,350
09/25/2026	45.68	46.01	45.40	45.72	+0.70%	23,631
09/24/2026	45.38	46.00	45.36	45.40	+0.09%	26,966
09/23/2026	46.31	46.44	45.36	45.36	-2.09%	35,992
09/22/2026	45.93	46.72	45.74	46.33	+1.42%	39,617
09/21/2026	45.88	46.56	45.61	45.68	-0.54%	40,258
09/18/2026	45.76	46.43	45.60	45.93	+0.09%	57,241
09/17/2026	46.11	46.33	45.64	45.89	+0.28%	43,792
09/16/2026	46.61	48.17	45.40	45.76	-1.76%	44,265
09/15/2026	46.25	47.52	46.00	46.58	+1.15%	30,899
09/14/2026	45.69	47.08	45.69	46.05	+1.16%	49,121
09/11/2026	45.90	46.50	45.15	45.52	-0.31%	62,758
09/10/2026	45.61	47.07	45.10	45.66	0.00%	53,320
09/09/2026	46.34	46.75	45.34	45.66	-1.32%	85,188
09/08/2026	42.76	46.95	42.76	46.27	+10.43%	103,410
09/04/2026	41.25	42.24	41.25	41.90	+0.93%	44,088
09/03/2026	41.60	42.09	41.37	41.52	+0.18%	44,665
09/02/2026	41.02	41.94	40.90	41.44	+1.15%	56,870
09/01/2026	41.37	41.80	40.67	40.97	-0.82%	31,834
08/31/2026	41.71	41.89	40.99	41.31	-0.53%	33,732
08/28/2026	41.61	42.17	41.20	41.53	-0.22%	39,718
08/27/2026	41.50	42.19	40.55	41.62	-0.43%	56,505
08/26/2026	42.25	42.54	41.14	41.80	-0.83%	46,233
08/25/2026	41.97	42.48	41.21	42.15	+0.45%	27,161
08/24/2026	42.34	43.51	41.86	41.96	-0.83%	65,257
08/21/2026	42.55	42.89	41.60	42.31	-0.42%	69,561
08/20/2026	42.01	42.78	42.00	42.49	+0.66%	21,791
08/19/2026	44.02	44.14	42.20	42.21	-3.21%	74,040
08/18/2026	43.97	45.07	42.95	43.61	-0.18%	74,603
08/17/2026	43.65	45.44	43.27	43.69	+0.07%	38,786
08/14/2026	43.50	44.28	43.35	43.66	+0.85%	27,481
08/13/2026	43.00	43.85	42.56	43.29	+1.64%	29,262
08/12/2026	43.20	44.95	42.39	42.59	-1.18%	39,255
08/11/2026	42.99	43.95	42.99	43.10	+0.54%	27,987
08/10/2026	41.73	43.16	41.73	42.87	+2.76%	30,646
08/07/2026	41.95	42.17	41.50	41.72	-0.55%	38,768
08/06/2026	40.27	42.25	40.27	41.95	+4.17%	151,736
08/05/2026	40.64	40.82	40.09	40.27	-0.35%	66,986
08/04/2026	40.49	40.98	40.33	40.41	+0.55%	58,381
08/03/2026	40.76	40.83	40.06	40.19	-0.12%	51,347
08/03/2026	$0.31 Dividend
07/31/2026	40.85	40.91	40.16	40.24	-1.15%	31,624
07/30/2026	41.39	42.09	40.69	40.71	-1.11%	54,163
07/29/2026	41.11	42.31	40.84	41.16	+0.53%	109,765
07/28/2026	40.19	42.02	39.86	40.94	+2.79%	147,348
07/27/2026	40.34	40.87	39.02	39.83	-0.84%	82,655
07/24/2026	40.79	41.02	39.20	40.17	-2.34%	62,297
07/23/2026	40.89	41.23	40.44	41.13	+0.36%	50,997
07/23/2026	$0.41 Earnings
07/22/2026	41.18	41.59	40.69	40.98	-0.51%	24,993
07/21/2026	40.93	41.59	40.85	41.19	+0.44%	41,556
07/20/2026	41.98	42.16	40.94	41.01	-2.36%	32,518
07/17/2026	42.53	42.74	41.88	42.01	-1.24%	43,397
07/16/2026	41.58	43.27	41.58	42.53	+2.29%	112,672
07/15/2026	41.59	42.11	41.49	41.58	-0.01%	57,707
07/14/2026	41.41	41.78	40.79	41.58	+0.71%	58,661
07/13/2026	40.20	41.45	40.20	41.29	+2.72%	92,088
07/10/2026	39.93	40.51	39.89	40.20	+0.75%	83,167
07/09/2026	39.99	40.66	39.65	39.90	-0.22%	42,727
07/08/2026	39.90	40.83	39.39	39.99	0.00%	77,374
07/07/2026	40.24	42.62	39.28	39.99	-0.67%	81,377
07/06/2026	40.59	41.58	40.04	40.26	-0.83%	73,318
07/02/2026	42.00	42.57	40.04	40.60	-3.08%	83,621
07/01/2026	41.16	42.22	41.16	41.89	+1.81%	188,206
06/30/2026	40.93	41.32	40.46	41.14	+0.97%	104,706
06/29/2026	41.48	41.48	40.12	40.75	-0.48%	210,700
06/26/2026	41.43	41.98	40.56	40.94	-0.89%	289,242
06/25/2026	42.37	42.60	41.28	41.31	-2.53%	31,167
06/24/2026	42.65	43.05	42.25	42.38	-0.21%	79,721
06/23/2026	42.07	42.91	41.72	42.47	+1.88%	110,250
06/22/2026	41.68	42.31	41.55	41.69	+0.65%	32,727
06/18/2026	41.43	41.93	40.89	41.42	+1.29%	55,280
06/17/2026	41.68	42.74	40.79	40.89	-1.29%	31,956
06/16/2026	42.18	42.61	41.42	41.43	-1.02%	20,763
06/15/2026	43.17	43.66	41.54	41.86	-2.20%	31,108
06/12/2026	42.68	43.64	42.56	42.80	+0.87%	36,276
06/11/2026	42.16	42.88	41.88	42.43	+0.80%	53,058
06/10/2026	41.83	42.48	41.83	42.10	+1.10%	44,970
06/09/2026	41.13	43.29	41.13	41.64	+1.08%	32,108
06/08/2026	40.84	41.34	40.64	41.19	+1.22%	55,600
06/05/2026	40.50	41.34	40.48	40.70	+0.59%	39,135
06/04/2026	39.94	40.77	39.94	40.46	+2.15%	21,308
06/03/2026	39.81	39.96	39.40	39.60	-0.30%	19,454
06/02/2026	39.07	40.26	38.95	39.72	+1.44%	22,841
06/01/2026	39.16	39.70	38.76	39.16	0.00%	21,304
05/29/2026	39.38	39.70	39.06	39.16	-0.23%	20,577
05/28/2026	39.30	39.78	39.12	39.25	-0.18%	21,032
05/27/2026	38.90	39.90	38.90	39.32	+1.05%	58,430
05/26/2026	38.82	39.63	38.30	38.91	+0.23%	28,848
05/22/2026	39.58	40.19	38.81	38.82	-0.91%	29,932
05/21/2026	37.08	39.31	37.08	39.18	+5.82%	61,220
05/20/2026	36.86	37.31	36.84	37.02	+0.32%	30,483
05/19/2026	36.95	37.11	36.82	36.91	-0.11%	7,518
05/18/2026	37.35	37.41	36.80	36.95	-0.03%	14,065
05/15/2026	37.72	37.72	36.72	36.96	-0.45%	23,498
05/14/2026	37.06	37.29	36.72	37.12	+1.69%	23,181
05/13/2026	36.74	37.08	36.46	36.51	-0.84%	9,739