5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+14.32%
3 MONTH PERFORMANCE
+23.91%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+8.94%
Peoples Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $56.97 | $57.17 (0.35%) | $57.71 | $56.76 | 29.74 K | $572.39 M |
| 02/13/2026 | $56.74 | $56.88 (0.25%) | $57.20 | $56.24 | 12.40 K | $568.49 M |
| 02/12/2026 | $56.35 | $56.61 (0.46%) | $56.79 | $55.34 | 39.83 K | $565.79 M |
| 02/11/2026 | $55.68 | $55.93 (0.45%) | $57.02 | $55.37 | 44.31 K | $559.00 M |
| 02/10/2026 | $55.42 | $55.30 (-0.22%) | $55.47 | $54.00 | 18.40 K | $552.70 M |
| 02/09/2026 | $55.79 | $55.22 (-1.02%) | $56.13 | $55.11 | 19.40 K | $551.90 M |
| 02/06/2026 | $55.90 | $56.12 (0.39%) | $56.87 | $55.88 | 24.24 K | $560.90 M |
| 02/05/2026 | $55.02 | $55.68 (1.2%) | $56.42 | $54.16 | 44.30 K | $556.50 M |
| 02/04/2026 | $54.65 | $55.82 (2.14%) | $56.48 | $54.65 | 41.42 K | $557.90 M |
| 02/03/2026 | $53.60 | $54.98 (2.57%) | $55.83 | $53.60 | 26.74 K | $549.50 M |
| 02/02/2026 | $52.00 | $53.87 (3.6%) | $54.73 | $51.60 | 29.71 K | $538.41 M |
| 01/30/2026 | $50.93 | $52.10 (2.3%) | $52.50 | $50.27 | 23.60 K | $520.72 M |
| 01/29/2026 | $50.50 | $51.27 (1.52%) | $51.40 | $50.09 | 20.90 K | $512.42 M |
| 01/28/2026 | $51.31 | $49.92 (-2.71%) | $51.31 | $49.14 | 36.70 K | $498.93 M |
| 01/27/2026 | $51.13 | $50.60 (-1.04%) | $51.13 | $50.07 | 8.55 K | $505.73 M |
| 01/26/2026 | $50.56 | $50.75 (0.38%) | $51.24 | $50.00 | 17.24 K | $507.23 M |
| 01/23/2026 | $51.15 | $50.67 (-0.94%) | $51.29 | $50.32 | 12.40 K | $506.43 M |
| 01/22/2026 | $52.45 | $52.79 (0.65%) | $53.50 | $52.06 | 17.90 K | $527.62 M |
| 01/21/2026 | $50.87 | $52.46 (3.13%) | $52.70 | $50.76 | 22.95 K | $524.32 M |
| 01/20/2026 | $49.15 | $50.07 (1.87%) | $50.29 | $49.03 | 34.20 K | $500.43 M |
| 01/16/2026 | $50.06 | $50.01 (-0.1%) | $50.38 | $49.68 | 22.30 K | $499.83 M |
| 01/15/2026 | $49.77 | $50.30 (1.06%) | $50.87 | $49.77 | 15.24 K | $502.73 M |
| 01/14/2026 | $48.99 | $49.79 (1.63%) | $49.79 | $48.20 | 15.72 K | $497.63 M |
| 01/13/2026 | $49.40 | $49.21 (-0.38%) | $49.40 | $48.62 | 16.72 K | $491.84 M |
| 01/12/2026 | $48.71 | $49.19 (0.99%) | $49.19 | $48.35 | 16.61 K | $491.64 M |
| 01/09/2026 | $48.63 | $48.53 (-0.21%) | $49.12 | $48.33 | 16.92 K | $485.04 M |
| 01/08/2026 | $47.58 | $49.09 (3.17%) | $49.18 | $47.58 | 16.50 K | $490.64 M |
| 01/07/2026 | $48.48 | $47.82 (-1.36%) | $48.48 | $47.39 | 14.92 K | $477.94 M |
| 01/06/2026 | $48.48 | $48.74 (0.54%) | $49.00 | $48.04 | 25.90 K | $487.14 M |
| 01/05/2026 | $48.05 | $48.76 (1.48%) | $49.67 | $48.05 | 24.30 K | $487.34 M |
| 01/02/2026 | $49.08 | $48.19 (-1.81%) | $49.08 | $47.89 | 26.93 K | $481.64 M |
| 12/31/2025 | $49.16 | $48.71 (-0.92%) | $49.33 | $48.44 | 20.10 K | $486.84 M |
| 12/30/2025 | $49.40 | $49.01 (-0.79%) | $49.51 | $48.88 | 12.92 K | $489.84 M |
| 12/29/2025 | $49.30 | $49.66 (0.73%) | $49.97 | $49.27 | 38.10 K | $496.33 M |
| 12/26/2025 | $49.92 | $49.56 (-0.72%) | $49.96 | $49.01 | 20.25 K | $495.33 M |
| 12/24/2025 | $49.64 | $49.97 (0.66%) | $50.23 | $49.00 | 15.40 K | $499.43 M |
| 12/23/2025 | $50.05 | $49.67 (-0.76%) | $50.32 | $49.51 | 18.10 K | $496.43 M |
| 12/22/2025 | $50.91 | $50.40 (-1%) | $51.16 | $50.10 | 25.94 K | $503.73 M |
| 12/19/2025 | $52.28 | $51.14 (-2.18%) | $52.89 | $50.63 | 59.10 K | $511.13 M |
| 12/18/2025 | $52.78 | $52.36 (-0.8%) | $52.78 | $51.14 | 20.00 K | $523.32 M |
| 12/17/2025 | $52.29 | $52.32 (0.06%) | $52.75 | $49.20 | 33.34 K | $522.92 M |
| 12/16/2025 | $53.29 | $52.54 (-1.41%) | $53.41 | $52.53 | 26.30 K | $525.12 M |
| 12/15/2025 | $52.89 | $53.22 (0.62%) | $54.00 | $52.85 | 57.60 K | $531.91 M |
| 12/12/2025 | $52.68 | $52.63 (-0.09%) | $52.80 | $52.01 | 28.20 K | $526.02 M |
| 12/11/2025 | $51.61 | $52.30 (1.34%) | $52.77 | $51.61 | 26.40 K | $522.72 M |
| 12/10/2025 | $49.96 | $51.74 (3.56%) | $52.18 | $49.96 | 46.85 K | $517.12 M |
| 12/09/2025 | $49.78 | $50.13 (0.7%) | $50.29 | $49.21 | 22.80 K | $501.03 M |
| 12/08/2025 | $49.13 | $49.34 (0.43%) | $49.67 | $49.07 | 21.50 K | $493.13 M |
| 12/05/2025 | $50.21 | $49.73 (-0.96%) | $50.21 | $49.51 | 15.60 K | $497.03 M |
| 12/04/2025 | $50.47 | $50.02 (-0.89%) | $50.47 | $49.68 | 23.93 K | $499.93 M |
| 12/03/2025 | $49.00 | $50.61 (3.29%) | $50.62 | $49.00 | 22.05 K | $505.83 M |
| 12/02/2025 | $49.42 | $49.03 (-0.79%) | $49.42 | $48.73 | 14.32 K | $490.04 M |
| 12/01/2025 | $48.22 | $49.37 (2.38%) | $49.57 | $48.22 | 20.00 K | $493.43 M |
| 11/28/2025 | $49.05 | $48.79 (-0.53%) | $49.25 | $48.49 | 18.10 K | $487.64 M |
| 11/26/2025 | $49.07 | $49.49 (0.86%) | $49.85 | $49.07 | 30.90 K | $494.63 M |
| 11/25/2025 | $48.55 | $49.35 (1.65%) | $49.64 | $48.55 | 24.21 K | $493.23 M |
| 11/24/2025 | $48.49 | $48.43 (-0.12%) | $48.71 | $47.74 | 20.60 K | $484.04 M |
| 11/21/2025 | $47.00 | $48.42 (3.02%) | $49.14 | $47.00 | 42.50 K | $483.94 M |
| 11/20/2025 | $48.04 | $47.00 (-2.16%) | $48.04 | $46.96 | 28.02 K | $469.75 M |
| 11/19/2025 | $46.72 | $47.47 (1.61%) | $47.62 | $46.72 | 24.30 K | $474.45 M |
| 11/18/2025 | $46.22 | $46.88 (1.43%) | $46.90 | $46.22 | 24.22 K | $468.55 M |
| 11/17/2025 | $47.40 | $46.14 (-2.66%) | $47.40 | $46.07 | 31.42 K | $461.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
