EFSI | EAGLE FINL SVCS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

EAGLE FINL SVCS (EFSI)

NASDAQ

$46.00+$0.11 (+0.24%)

Price as of Nov 11, 2026 6:59 PM EST

$248.3M
Market Cap
31.64%
1-Year Change
Banks - Regional
Industry

1 Month
+1.48%

Low Price$45.00

High Price$46.61
3 Months
+7.78%

Low Price$40.69

High Price$46.61
1 Year
+31.64%

Low Price$31.29

High Price$46.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	45.87	46.03	45.35	45.89	+0.04%	31,614
11/09/2026	45.91	46.24	45.77	45.87	+0.35%	40,132
11/06/2026	45.51	45.93	45.51	45.71	+0.82%	34,613
11/05/2026	46.55	47.25	45.09	45.34	-2.39%	50,505
11/04/2026	46.36	47.29	46.23	46.45	+0.98%	112,458
11/03/2026	45.80	46.24	45.43	46.00	+0.13%	29,231
11/02/2026	45.17	46.73	45.17	45.94	+1.41%	64,501
11/02/2026	$0.31 Dividend
10/30/2026	46.72	46.72	45.04	45.30	-0.98%	31,610
10/29/2026	45.69	46.68	45.65	45.75	+1.23%	44,140
10/28/2026	46.20	46.60	44.77	45.19	-1.77%	54,163
10/27/2026	46.31	46.68	45.82	46.01	0.00%	47,020
10/26/2026	46.61	47.08	45.71	46.01	-1.30%	46,973
10/23/2026	46.67	47.08	46.01	46.61	+0.90%	46,882
10/22/2026	45.59	46.40	45.59	46.19	+1.33%	113,965
10/22/2026	$0.93 Earnings
10/21/2026	45.44	45.68	45.26	45.59	+0.48%	14,110
10/20/2026	45.63	46.23	45.21	45.37	+0.07%	31,602
10/19/2026	45.60	46.20	45.20	45.34	-0.52%	26,782
10/16/2026	45.44	46.13	45.20	45.58	+0.31%	24,845
10/15/2026	45.19	45.59	45.06	45.44	+0.97%	41,919
10/14/2026	45.19	45.77	44.83	45.00	-0.90%	27,600
10/13/2026	45.44	45.84	45.23	45.41	+0.15%	28,991
10/12/2026	45.17	46.08	45.17	45.34	+0.26%	29,207
10/09/2026	45.50	45.75	45.22	45.22	-0.58%	19,838
10/08/2026	45.41	45.93	45.16	45.48	+0.47%	32,893
10/07/2026	45.24	45.49	44.91	45.27	-0.39%	22,091
10/06/2026	45.41	45.70	45.19	45.45	+0.46%	20,922
10/05/2026	45.19	45.74	44.73	45.24	+0.09%	35,866
10/02/2026	45.34	45.69	45.14	45.20	+0.44%	32,069
10/01/2026	44.99	45.38	44.69	45.00	+0.02%	50,849
09/30/2026	45.48	45.48	44.81	44.99	-0.66%	34,162
09/29/2026	45.54	46.07	44.94	45.29	-0.68%	28,222
09/28/2026	45.61	45.73	45.20	45.60	+0.42%	28,350
09/25/2026	45.37	45.70	45.09	45.41	+0.70%	23,631
09/24/2026	45.07	45.69	45.05	45.09	+0.09%	26,966
09/23/2026	46.00	46.12	45.05	45.05	-2.09%	35,992
09/22/2026	45.62	46.40	45.43	46.02	+1.42%	39,617
09/21/2026	45.57	46.24	45.30	45.37	-0.54%	40,258
09/18/2026	45.45	46.11	45.29	45.62	+0.09%	57,241
09/17/2026	45.80	46.02	45.33	45.58	+0.28%	43,792
09/16/2026	46.29	47.84	45.09	45.45	-1.76%	44,265
09/15/2026	45.94	47.20	45.69	46.26	+1.15%	30,899
09/14/2026	45.38	46.76	45.38	45.74	+1.16%	49,121
09/11/2026	45.59	46.18	44.84	45.21	-0.31%	62,758
09/10/2026	45.30	46.75	44.79	45.35	0.00%	53,320
09/09/2026	46.03	46.43	45.03	45.35	-1.32%	85,188
09/08/2026	42.47	46.63	42.47	45.96	+10.43%	103,410
09/04/2026	40.97	41.95	40.97	41.62	+0.93%	44,088
09/03/2026	41.32	41.80	41.09	41.23	+0.18%	44,665
09/02/2026	40.74	41.65	40.62	41.16	+1.15%	56,870
09/01/2026	41.09	41.52	40.39	40.69	-0.82%	31,834
08/31/2026	41.43	41.61	40.71	41.03	-0.53%	33,732
08/28/2026	41.33	41.88	40.92	41.25	-0.22%	39,718
08/27/2026	41.22	41.90	40.27	41.34	-0.43%	56,505
08/26/2026	41.96	42.25	40.86	41.52	-0.83%	46,233
08/25/2026	41.68	42.19	40.92	41.86	+0.45%	27,161
08/24/2026	42.05	43.21	41.58	41.67	-0.83%	65,257
08/21/2026	42.26	42.60	41.32	42.02	-0.42%	69,561
08/20/2026	41.72	42.49	41.71	42.20	+0.66%	21,791
08/19/2026	43.72	43.84	41.91	41.92	-3.21%	74,040
08/18/2026	43.67	44.76	42.66	43.31	-0.18%	74,603
08/17/2026	43.35	45.13	42.98	43.39	+0.07%	38,786
08/14/2026	43.20	43.98	43.06	43.36	+0.85%	27,481
08/13/2026	42.71	43.55	42.27	43.00	+1.64%	29,262
08/12/2026	42.91	44.64	42.10	42.30	-1.18%	39,255
08/11/2026	42.70	43.65	42.70	42.81	+0.54%	27,987
08/10/2026	41.45	42.87	41.45	42.58	+2.76%	30,646
08/07/2026	41.66	41.88	41.22	41.44	-0.55%	38,768
08/06/2026	40.00	41.96	40.00	41.66	+4.17%	151,736
08/05/2026	40.36	40.54	39.81	40.00	-0.35%	66,986
08/04/2026	40.21	40.70	40.05	40.14	+0.55%	58,381
08/03/2026	40.48	40.55	39.79	39.92	-0.12%	51,347
08/03/2026	$0.31 Dividend
07/31/2026	40.57	40.63	39.88	39.97	-1.15%	31,624
07/30/2026	41.11	41.80	40.41	40.43	-1.11%	54,163
07/29/2026	40.83	42.03	40.56	40.88	+0.53%	109,765
07/28/2026	39.92	41.73	39.59	40.67	+2.79%	147,348
07/27/2026	40.07	40.59	38.76	39.56	-0.84%	82,655
07/24/2026	40.51	40.75	38.93	39.90	-2.34%	62,297
07/23/2026	40.61	40.95	40.16	40.85	+0.36%	50,997
07/23/2026	$0.41 Earnings
07/22/2026	40.90	41.31	40.41	40.71	-0.51%	24,993
07/21/2026	40.66	41.31	40.57	40.91	+0.44%	41,556
07/20/2026	41.69	41.87	40.67	40.74	-2.36%	32,518
07/17/2026	42.24	42.45	41.59	41.72	-1.24%	43,397
07/16/2026	41.30	42.97	41.30	42.24	+2.29%	112,672
07/15/2026	41.31	41.82	41.21	41.30	-0.01%	57,707
07/14/2026	41.13	41.49	40.51	41.30	+0.71%	58,661
07/13/2026	39.93	41.17	39.93	41.01	+2.72%	92,088
07/10/2026	39.66	40.23	39.62	39.93	+0.75%	83,167
07/09/2026	39.72	40.38	39.38	39.63	-0.22%	42,727
07/08/2026	39.63	40.55	39.12	39.72	0.00%	77,374
07/07/2026	39.97	42.33	39.02	39.72	-0.67%	81,377
07/06/2026	40.31	41.30	39.77	39.99	-0.83%	73,318
07/02/2026	41.71	42.28	39.77	40.32	-3.08%	83,621
07/01/2026	40.88	41.94	40.88	41.60	+1.81%	188,206
06/30/2026	40.66	41.04	40.18	40.86	+0.97%	104,706
06/29/2026	41.20	41.20	39.85	40.47	-0.48%	210,700
06/26/2026	41.15	41.69	40.28	40.67	-0.89%	289,242