Eagle Financial Services, Inc. - Price History
Stock symbol EFSI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EFSI (Eagle Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.80 | $29.80 |
| February 2024 | $29.98 | $29.98 |
| January 2024 | $29.98 | $29.98 |
| December 2023 | $30 | $30 |
| November 2023 | $30.49 | $30.49 |
| October 2023 | $30.69 | $30.99 |
| September 2023 | $31.59 | $31.90 |
| August 2023 | $31.69 | $32 |
| July 2023 | $31.09 | $31.70 |
| June 2023 | $29.92 | $30.50 |
| May 2023 | $31.19 | $31.80 |
| April 2023 | $32.80 | $33.75 |
| March 2023 | $33 | $33.96 |
| February 2023 | $34.50 | $35.50 |
| January 2023 | $34.50 | $35.80 |
| December 2022 | $34.64 | $35.95 |
| November 2022 | $36.14 | $37.50 |
| October 2022 | $34.89 | $36.50 |
| September 2022 | $35.29 | $36.92 |
| August 2022 | $35.34 | $36.97 |
| July 2022 | $34.14 | $36 |
| June 2022 | $33.60 | $35.44 |
| May 2022 | $33.66 | $35.50 |
| April 2022 | $32.83 | $34.90 |
| March 2022 | $33.34 | $35.45 |
| February 2022 | $33.86 | $36 |
| January 2022 | $32.61 | $34.95 |
| December 2021 | $32.37 | $34.69 |
| November 2021 | $33.56 | $35.97 |
| October 2021 | $32.39 | $34.99 |
| September 2021 | $31.66 | $34.20 |
| August 2021 | $31.93 | $34.50 |
| July 2021 | $31.21 | $34 |
| June 2021 | $31.30 | $34.10 |
| May 2021 | $30.79 | $33.54 |
| April 2021 | $30.75 | $33.50 |
| March 2021 | $29.13 | $31.99 |
| February 2021 | $27.46 | $30.15 |
| January 2021 | $25.80 | $28.60 |
| December 2020 | $26.61 | $29.50 |
| November 2020 | $25.12 | $27.85 |
| October 2020 | $23 | $25.50 |
| September 2020 | $22.50 | $25.20 |
| August 2020 | $23.31 | $26.10 |
| July 2020 | $23.39 | $26.45 |
| June 2020 | $22.73 | $25.71 |
| May 2020 | $23.87 | $27 |
| April 2020 | $23.51 | $26.85 |
| March 2020 | $20.94 | $23.91 |
| February 2020 | $28.24 | $32.25 |
| January 2020 | $28.02 | $32 |
| December 2019 | $26.97 | $31.05 |
| November 2019 | $27.05 | $31.15 |
| October 2019 | $26.31 | $30.55 |
| September 2019 | $25.42 | $29.52 |
| August 2019 | $25.67 | $29.81 |
| July 2019 | $26.12 | $30.33 |
| June 2019 | $26.47 | $31 |
| May 2019 | $27.20 | $31.85 |
| April 2019 | $26.73 | $31.30 |
| March 2019 | $25.88 | $30.55 |
| February 2019 | $27.91 | $32.95 |
| January 2019 | $26.48 | $31.50 |
| December 2018 | $26.05 | $30.99 |
| November 2018 | $27.74 | $33 |
| October 2018 | $27.58 | $33.05 |
| September 2018 | $31.13 | $37.30 |
| August 2018 | $30.85 | $36.96 |
| July 2018 | $30.71 | $36.80 |
| June 2018 | $29.85 | $35.99 |
| May 2018 | $28.28 | $34.10 |
| April 2018 | $27.01 | $32.80 |
| March 2018 | $27.01 | $32.80 |
| February 2018 | $26.60 | $32.30 |
| January 2018 | $25.83 | $31.60 |
| December 2017 | $26.16 | $32 |
| November 2017 | $25.75 | $31.50 |
| October 2017 | $25.14 | $30.98 |
| September 2017 | $23.74 | $29.25 |
| August 2017 | $23.78 | $29.30 |
| July 2017 | $24.18 | $29.80 |
| June 2017 | $25.17 | $31.25 |
| May 2017 | $24.33 | $30.20 |
| April 2017 | $23.76 | $29.50 |
| March 2017 | $22.71 | $28.40 |
| February 2017 | $21.99 | $27.50 |
| January 2017 | $20.61 | $26 |
| December 2016 | $20.41 | $25.75 |
| November 2016 | $19.37 | $24.43 |
| October 2016 | $18.66 | $23.75 |
| September 2016 | $18.42 | $23.45 |
| August 2016 | $18.66 | $23.75 |
| July 2016 | $18.46 | $23.50 |
| June 2016 | $17.83 | $22.90 |
| May 2016 | $17.91 | $23 |
| April 2016 | $18.14 | $23.30 |
| March 2016 | $17.73 | $22.96 |
| February 2016 | $17.72 | $22.95 |
| January 2016 | $17.80 | $23.25 |
| December 2015 | $17.61 | $23 |
| November 2015 | $18.18 | $23.75 |
| October 2015 | $17.57 | $23.15 |
| September 2015 | $17.46 | $23 |
| August 2015 | $17.75 | $23.39 |
| July 2015 | $17.91 | $23.60 |
| June 2015 | $17.69 | $23.50 |
| May 2015 | $17.38 | $23.10 |
| April 2015 | $18.10 | $24.05 |
| March 2015 | $18.28 | $24.50 |
| February 2015 | $17.78 | $23.82 |
| January 2015 | $17.20 | $23.25 |
| December 2014 | $17.24 | $23.30 |
| November 2014 | $17.02 | $23 |
| October 2014 | $17.06 | $23.05 |
| September 2014 | $17.35 | $23.65 |
| August 2014 | $17.35 | $23.65 |
| July 2014 | $17.62 | $24.02 |
| June 2014 | $17.17 | $23.60 |
| May 2014 | $16.74 | $23 |
| April 2014 | $16.74 | $23 |
| March 2014 | $16.60 | $23 |
| February 2014 | $16.60 | $23 |
| January 2014 | $15.95 | $22.10 |
| December 2013 | $16.10 | $22.50 |
| November 2013 | $15.85 | $22.15 |
| October 2013 | $15.21 | $21.25 |
| September 2013 | $16.85 | $23.75 |
| August 2013 | $16.85 | $23.75 |
| July 2013 | $17.25 | $24.31 |
| June 2013 | $16.44 | $23.35 |
| May 2013 | $16.19 | $23 |
| April 2013 | $16.23 | $23.05 |
| March 2013 | $15.43 | $22.10 |
| February 2013 | $15.77 | $22.59 |
| January 2013 | $15.72 | $22.51 |
| December 2012 | $15.23 | $22 |
| November 2012 | $14.71 | $21.25 |
| October 2012 | $15.10 | $22 |
| September 2012 | $14.76 | $21.50 |
| August 2012 | $13.76 | $20.05 |
| July 2012 | $14.97 | $22 |
| June 2012 | $13.67 | $20.10 |
| May 2012 | $14.80 | $21.75 |
| April 2012 | $14.32 | $21.05 |
| March 2012 | $14 | $20.75 |
| February 2012 | $12.78 | $18.94 |
| January 2012 | $12.24 | $18.15 |
| December 2011 | $11.23 | $16.81 |
| November 2011 | $11.76 | $17.60 |
| October 2011 | $11.07 | $16.75 |
| September 2011 | $10.64 | $16.10 |
| August 2011 | $11.20 | $16.95 |
| July 2011 | $10.77 | $16.30 |
| June 2011 | $11.73 | $17.95 |
| May 2011 | $11.18 | $17.10 |
| April 2011 | $10.79 | $16.50 |
| March 2011 | $10.48 | $16.22 |
| February 2011 | $10.86 | $16.80 |
| January 2011 | $10.35 | $16.20 |
| December 2010 | $10.54 | $16.50 |
| November 2010 | $10.39 | $16.25 |
| October 2010 | $10.60 | $16.75 |
| September 2010 | $10.75 | $17 |
| August 2010 | $10.53 | $16.65 |
| July 2010 | $10.02 | $16 |
| June 2010 | $10.02 | $16 |
| May 2010 | $10.61 | $16.95 |
| April 2010 | $10.64 | $17 |
| March 2010 | $11.15 | $18 |
| February 2010 | $10.53 | $17 |
| January 2010 | $9.81 | $16 |
| December 2009 | $9.66 | $15.75 |
| November 2009 | $9.60 | $15.65 |
| October 2009 | $9.66 | $15.75 |
| September 2009 | $9.31 | $15.35 |
| August 2009 | $9.40 | $15.50 |
| July 2009 | $9.40 | $15.50 |
| June 2009 | $9 | $15 |
| May 2009 | $10.08 | $16.80 |
| April 2009 | $9.98 | $16.81 |
| March 2009 | $8.67 | $14.60 |
| February 2009 | $7.75 | $13.05 |
| January 2009 | $10.39 | $17.50 |
| December 2008 | $9.46 | $16.10 |
| November 2008 | $10.35 | $17.60 |
| October 2008 | $11.90 | $20.25 |
| September 2008 | $10.48 | $18 |
| August 2008 | $12.55 | $21.55 |
| July 2008 | $11.21 | $19.25 |
| June 2008 | $12.12 | $21 |
| May 2008 | $11.86 | $20.55 |
| April 2008 | $12.50 | $21.65 |
| March 2008 | $12.60 | $22 |
| February 2008 | $12.54 | $21.90 |
| January 2008 | $12.46 | $21.75 |
| December 2007 | $12.94 | $22.75 |
| November 2007 | $13.05 | $22.95 |
| October 2007 | $13.22 | $23.25 |
| September 2007 | $13.84 | $24.50 |
| August 2007 | $14.40 | $25.50 |
| July 2007 | $15.53 | $27.50 |
| June 2007 | $16.41 | $29.22 |
| May 2007 | $16.28 | $29 |
| April 2007 | $15.64 | $27.85 |
| March 2007 | $15.66 | $28.05 |
| February 2007 | $15.88 | $28.45 |
| January 2007 | $16.05 | $28.75 |
| December 2006 | $16.65 | $30 |
| November 2006 | $16.65 | $30 |
| October 2006 | $17.35 | $31.25 |
| September 2006 | $17.12 | $31 |
| August 2006 | $16.62 | $30.10 |
| July 2006 | $18.11 | $32.95 |
| June 2006 | $17.59 | $32 |
| May 2006 | $18.41 | $33.50 |
| April 2006 | $17.59 | $32 |
| March 2006 | $17.78 | $32.50 |
| February 2006 | $16.34 | $59.75 |
| January 2006 | $15.60 | $57.05 |
| December 2005 | $15.38 | $56.50 |
| November 2005 | $14.42 | $53 |
| October 2005 | $14.42 | $53 |
| September 2005 | $14.01 | $51.75 |
| August 2005 | $13.74 | $50.75 |
| July 2005 | $13.60 | $50.25 |
| June 2005 | $12.92 | $48 |
| May 2005 | $12.64 | $46.95 |
| April 2005 | $11.98 | $44.50 |
| March 2005 | $11.92 | $44.50 |
| February 2005 | $12.06 | $45 |
| January 2005 | $11.73 | $44 |
| December 2004 | $11.79 | $44.25 |
| November 2004 | $11.57 | $43.40 |
| October 2004 | $11.58 | $43.65 |
| September 2004 | $11.40 | $43 |
| August 2004 | $11.60 | $43.75 |
| July 2004 | $11.94 | $45 |
| June 2004 | $11.18 | $42.35 |
| May 2004 | $11.73 | $44.45 |
| April 2004 | $12.28 | $46.75 |
| March 2004 | $12.68 | $48.25 |
| February 2004 | $12.74 | $48.50 |
| January 2004 | $13.02 | $49.75 |
| December 2003 | $11.98 | $45.80 |
| November 2003 | $11.97 | $45.75 |
| October 2003 | $11.90 | $45.50 |
| September 2003 | $11.27 | $43.26 |
| August 2003 | $9.20 | $35.30 |
| July 2003 | $6.56 | $12.50 |
| June 2003 | $6.51 | $12.50 |
| May 2003 | $6.51 | $12.50 |
| April 2003 | $6.51 | $12.50 |
| March 2003 | $6.51 | $12.50 |
| February 2003 | $6.51 | $12.50 |
| January 2003 | $6.48 | $25 |
| December 2002 | $6.32 | $12.12 |
| November 2002 | $6.28 | $24.25 |
| October 2002 | $6.73 | $26 |
| September 2002 | $6.32 | $12.12 |
| August 2002 | $6.28 | $24.25 |
| July 2002 | $6.77 | $13 |
| June 2002 | $6.77 | $13 |
| May 2002 | $6.77 | $13 |
| April 2002 | $6.77 | $13 |
| March 2002 | $6.77 | $13 |
| February 2002 | $6.77 | $13 |
| January 2002 | $6.77 | $13 |
| December 2001 | $6.77 | $13 |
| November 2001 | $6.77 | $13 |
| October 2001 | $6.77 | $13 |
| September 2001 | $6.77 | $13 |
| August 2001 | $6.77 | $13 |
| July 2001 | $6.73 | $26 |
EFSI
Price: $29.80
52 week price:
Dividend Yield: 3.91%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: 41.38%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 10.28
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 104.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 6.56%
DGR5: 6.01%
DGR10: 5.19%