S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

EAGLE FINL SVCS (EFSI)

NASDAQ

$39.91$0.00 (0.00%)

Price as of Jun 03, 2026 4:10 PM EDT

$213.6M
Market Cap
34.98%
1-Year Change
Banks - Regional
Industry

1 Month
+11.70%

Low Price$35.73

High Price$40.03
3 Months
+15.53%

Low Price$32.01

High Price$40.03
1 Year
+30.42%

Low Price$29.00

High Price$40.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	40.12	40.27	39.70	39.91	-0.30%	19,454
06/02/2026	39.37	40.58	39.25	40.03	+1.44%	22,841
06/01/2026	39.46	40.01	39.06	39.46	0.00%	21,304
05/29/2026	39.68	40.01	39.37	39.46	-0.23%	20,577
05/28/2026	39.60	40.09	39.42	39.55	-0.18%	21,032
05/27/2026	39.20	40.21	39.20	39.62	+1.05%	58,430
05/26/2026	39.12	39.94	38.60	39.21	+0.23%	28,848
05/22/2026	39.88	40.50	39.11	39.12	-0.91%	29,932
05/21/2026	37.37	39.61	37.37	39.48	+5.82%	61,220
05/20/2026	37.14	37.60	37.12	37.31	+0.32%	30,483
05/19/2026	37.23	37.40	37.10	37.19	-0.11%	7,518
05/18/2026	37.64	37.70	37.08	37.23	-0.03%	14,065
05/15/2026	38.01	38.01	37.00	37.24	-0.45%	23,498
05/14/2026	37.35	37.58	37.00	37.41	+1.69%	23,181
05/13/2026	37.02	37.37	36.74	36.79	-0.84%	9,739
05/12/2026	37.10	37.85	37.10	37.10	-0.70%	5,457
05/11/2026	37.25	37.59	37.20	37.36	-1.45%	7,828
05/08/2026	38.09	38.50	37.62	37.91	-0.42%	11,009
05/07/2026	38.00	38.81	37.96	38.07	+1.57%	16,434
05/06/2026	36.26	37.75	36.25	37.48	+4.17%	24,461
05/05/2026	36.01	36.87	35.98	35.98	+0.70%	6,758
05/04/2026	37.73	38.76	35.52	35.73	-5.10%	16,242
05/04/2026	$0.31 Dividend
05/01/2026	37.30	38.27	37.03	37.65	+0.74%	11,716
04/30/2026	37.44	37.89	37.30	37.37	-0.58%	9,197
04/29/2026	38.28	38.42	37.40	37.59	-1.81%	13,668
04/28/2026	39.38	39.38	38.16	38.28	+1.42%	10,830
04/27/2026	37.94	38.93	37.75	37.75	0.00%	6,631
04/24/2026	38.20	39.38	37.70	37.75	-3.13%	12,859
04/23/2026	38.84	39.36	38.30	38.97	+0.43%	15,787
04/23/2026	$0.69 Earnings
04/22/2026	38.88	39.91	38.73	38.80	+0.13%	8,260
04/21/2026	39.45	39.80	38.70	38.75	-0.86%	10,079
04/20/2026	39.34	39.49	39.08	39.09	+0.51%	8,204
04/17/2026	38.50	39.15	38.05	38.89	+2.46%	47,443
04/16/2026	38.49	38.49	37.82	37.96	-1.37%	7,240
04/15/2026	38.44	38.58	38.07	38.48	-0.03%	13,820
04/14/2026	38.19	38.68	38.19	38.49	+0.15%	7,683
04/13/2026	38.14	38.76	38.00	38.43	+0.16%	16,216
04/10/2026	38.68	38.68	37.90	38.37	-0.18%	10,525
04/09/2026	37.09	38.82	37.09	38.44	+3.33%	18,327
04/08/2026	36.88	37.92	36.70	37.20	+3.70%	12,668
04/07/2026	35.87	35.97	35.71	35.87	+0.04%	28,354
04/06/2026	35.53	35.99	35.48	35.86	+1.08%	12,636
04/02/2026	34.27	35.73	34.27	35.48	+1.62%	7,317
04/01/2026	34.96	36.30	34.91	34.91	+0.63%	7,834
03/31/2026	34.28	35.20	34.09	34.69	+1.80%	9,814
03/30/2026	35.23	35.23	33.58	34.08	+1.45%	20,395
03/27/2026	33.98	34.33	33.58	33.59	-1.87%	5,099
03/26/2026	34.22	34.50	33.78	34.23	+0.86%	7,809
03/25/2026	34.51	35.43	33.88	33.94	-0.29%	11,920
03/24/2026	33.02	34.49	33.02	34.04	+3.03%	13,541
03/23/2026	32.34	33.11	32.33	33.04	+4.06%	21,366
03/20/2026	32.07	32.43	31.74	31.75	-0.97%	31,513
03/19/2026	32.48	32.48	31.75	32.06	+0.92%	14,623
03/18/2026	32.05	32.32	31.64	31.77	-0.68%	18,539
03/17/2026	32.24	32.63	31.86	31.99	-0.80%	13,267
03/16/2026	32.79	32.83	32.24	32.24	+0.03%	12,024
03/13/2026	32.56	32.56	32.05	32.23	+0.23%	12,658
03/12/2026	32.23	32.23	31.18	32.16	-0.72%	15,870
03/11/2026	33.34	34.12	32.25	32.39	-3.46%	9,423
03/10/2026	33.94	34.27	33.55	33.55	-1.74%	9,819
03/09/2026	33.74	34.20	33.47	34.15	-0.26%	10,935
03/06/2026	33.49	34.24	33.43	34.24	-0.07%	15,473
03/05/2026	34.47	34.91	34.03	34.26	-1.05%	12,085
03/04/2026	34.48	34.73	34.48	34.62	+1.01%	14,143
03/03/2026	33.90	34.69	33.35	34.28	-0.43%	14,746
03/02/2026	33.93	34.88	33.46	34.43	0.00%	14,041
02/27/2026	36.20	36.20	34.43	34.43	-5.63%	9,818
02/26/2026	37.44	37.70	36.28	36.48	-1.10%	15,775
02/25/2026	37.69	37.69	36.85	36.89	+0.03%	6,692
02/24/2026	36.98	36.98	36.40	36.88	-0.32%	9,665
02/23/2026	38.33	38.33	36.77	37.00	-3.41%	18,251
02/20/2026	38.03	38.43	37.92	38.30	+0.53%	19,597
02/19/2026	38.45	38.45	37.74	38.10	-0.93%	16,553
02/18/2026	38.98	39.42	38.23	38.45	-0.89%	15,292
02/17/2026	38.69	38.93	38.52	38.80	+0.77%	12,739
02/13/2026	38.17	38.74	38.06	38.50	+0.86%	18,947
02/12/2026	38.59	38.59	37.43	38.18	-0.13%	10,291
02/11/2026	38.81	38.81	38.23	38.23	-0.93%	6,847
02/10/2026	38.83	38.86	38.39	38.58	-0.26%	10,407
02/09/2026	38.48	38.97	38.48	38.68	-0.23%	11,495
02/06/2026	39.11	39.12	38.73	38.77	-0.18%	15,273
02/05/2026	38.94	39.03	38.68	38.84	-0.23%	13,893
02/04/2026	38.65	39.30	38.57	38.93	+1.37%	17,350
02/03/2026	38.00	38.94	37.84	38.40	+1.31%	21,772
02/02/2026	37.79	39.04	37.79	37.91	+0.58%	24,446
02/02/2026	$0.31 Dividend
01/30/2026	37.41	38.40	37.37	37.69	+0.41%	18,192
01/29/2026	38.31	38.39	37.32	37.54	-1.66%	12,648
01/28/2026	39.31	39.31	37.32	38.17	-2.14%	21,811
01/27/2026	39.11	39.53	38.99	39.01	-0.63%	13,715
01/26/2026	39.53	39.53	39.24	39.25	-0.32%	10,302
01/26/2026	$0.81 Earnings
01/23/2026	40.03	40.33	39.26	39.38	-1.31%	14,837
01/22/2026	39.72	40.05	39.72	39.90	+0.97%	12,993
01/21/2026	39.22	40.16	39.22	39.52	+2.06%	29,326
01/20/2026	39.02	39.35	38.16	38.72	-1.01%	8,882
01/16/2026	39.31	40.12	38.89	39.12	-0.58%	12,345
01/15/2026	39.11	40.34	39.08	39.34	+0.91%	19,144