5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
-7.97%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $46.98 | $47.41 (0.92%) | $47.45 | $46.22 | 18.40 K | $473.85 M |
| 11/13/2025 | $46.75 | $47.06 (0.66%) | $47.66 | $46.70 | 16.97 K | $470.35 M |
| 11/12/2025 | $47.79 | $47.09 (-1.46%) | $47.79 | $46.92 | 23.70 K | $470.65 M |
| 11/11/2025 | $46.75 | $47.16 (0.88%) | $47.46 | $46.69 | 17.90 K | $471.35 M |
| 11/10/2025 | $46.48 | $46.74 (0.56%) | $47.15 | $46.00 | 18.04 K | $467.15 M |
| 11/07/2025 | $45.97 | $46.45 (1.04%) | $46.70 | $45.95 | 15.13 K | $464.25 M |
| 11/06/2025 | $46.01 | $45.96 (-0.11%) | $46.23 | $45.67 | 11.50 K | $459.35 M |
| 11/05/2025 | $45.27 | $46.31 (2.3%) | $46.34 | $45.00 | 20.10 K | $462.87 M |
| 11/04/2025 | $44.66 | $44.97 (0.69%) | $45.82 | $44.26 | 30.41 K | $449.47 M |
| 11/03/2025 | $44.31 | $44.93 (1.4%) | $45.11 | $44.30 | 22.24 K | $449.07 M |
| 10/31/2025 | $45.37 | $44.54 (-1.83%) | $46.01 | $43.64 | 35.90 K | $445.18 M |
| 10/30/2025 | $47.05 | $47.15 (0.21%) | $47.44 | $47.01 | 11.74 K | $471.26 M |
| 10/29/2025 | $47.93 | $47.06 (-1.82%) | $48.50 | $46.61 | 21.00 K | $470.36 M |
| 10/28/2025 | $47.76 | $48.08 (0.67%) | $48.25 | $47.17 | 16.50 K | $480.56 M |
| 10/27/2025 | $48.35 | $47.80 (-1.14%) | $48.42 | $47.79 | 13.40 K | $477.76 M |
| 10/24/2025 | $47.54 | $48.28 (1.56%) | $48.28 | $47.54 | 7.50 K | $482.56 M |
| 10/23/2025 | $47.93 | $47.15 (-1.63%) | $47.99 | $47.10 | 12.74 K | $471.26 M |
| 10/22/2025 | $48.00 | $47.93 (-0.15%) | $48.22 | $47.46 | 17.62 K | $479.06 M |
| 10/21/2025 | $46.83 | $47.30 (1%) | $47.45 | $46.83 | 15.10 K | $472.76 M |
| 10/20/2025 | $46.54 | $47.18 (1.38%) | $47.20 | $46.13 | 18.33 K | $471.56 M |
| 10/17/2025 | $45.73 | $46.41 (1.49%) | $46.61 | $45.51 | 23.11 K | $463.87 M |
| 10/16/2025 | $47.03 | $45.28 (-3.72%) | $47.36 | $45.19 | 23.02 K | $452.57 M |
| 10/15/2025 | $48.05 | $47.23 (-1.71%) | $48.15 | $46.95 | 20.93 K | $472.06 M |
| 10/14/2025 | $45.85 | $47.85 (4.36%) | $48.05 | $45.35 | 24.25 K | $478.26 M |
| 10/13/2025 | $46.11 | $46.04 (-0.15%) | $46.49 | $45.42 | 30.54 K | $460.17 M |
| 10/10/2025 | $46.67 | $45.64 (-2.21%) | $47.44 | $45.34 | 25.63 K | $456.17 M |
| 10/09/2025 | $47.36 | $46.57 (-1.67%) | $47.84 | $46.50 | 26.24 K | $465.47 M |
| 10/08/2025 | $47.12 | $47.34 (0.47%) | $47.65 | $46.95 | 16.63 K | $473.16 M |
| 10/07/2025 | $47.82 | $47.17 (-1.36%) | $47.97 | $47.15 | 11.73 K | $471.46 M |
| 10/06/2025 | $48.32 | $48.00 (-0.66%) | $49.63 | $47.41 | 25.70 K | $479.76 M |
| 10/03/2025 | $47.80 | $47.91 (0.23%) | $48.58 | $47.12 | 30.74 K | $478.86 M |
| 10/02/2025 | $48.01 | $47.62 (-0.81%) | $48.48 | $47.11 | 20.10 K | $475.96 M |
| 10/01/2025 | $48.10 | $48.03 (-0.15%) | $48.90 | $47.48 | 30.00 K | $480.06 M |
| 09/30/2025 | $48.46 | $48.61 (0.31%) | $50.54 | $47.80 | 33.23 K | $485.85 M |
| 09/29/2025 | $49.87 | $48.78 (-2.19%) | $49.87 | $48.13 | 36.60 K | $487.55 M |
| 09/26/2025 | $50.38 | $49.66 (-1.43%) | $50.38 | $48.51 | 26.72 K | $496.35 M |
| 09/25/2025 | $50.18 | $49.92 (-0.52%) | $50.49 | $49.58 | 15.50 K | $498.95 M |
| 09/24/2025 | $50.54 | $50.58 (0.08%) | $51.36 | $50.28 | 26.61 K | $505.54 M |
| 09/23/2025 | $51.24 | $50.85 (-0.76%) | $52.04 | $50.57 | 27.42 K | $508.24 M |
| 09/22/2025 | $51.26 | $50.99 (-0.53%) | $51.59 | $50.82 | 32.50 K | $509.64 M |
| 09/19/2025 | $52.93 | $51.31 (-3.06%) | $52.93 | $51.04 | 108.12 K | $512.84 M |
| 09/18/2025 | $52.00 | $52.98 (1.88%) | $53.05 | $51.27 | 82.30 K | $529.53 M |
| 09/17/2025 | $51.38 | $51.71 (0.64%) | $53.40 | $50.87 | 67.60 K | $516.84 M |
| 09/16/2025 | $52.33 | $51.28 (-2.01%) | $52.85 | $51.00 | 21.41 K | $512.54 M |
| 09/15/2025 | $52.95 | $52.32 (-1.19%) | $53.09 | $51.29 | 73.83 K | $522.94 M |
| 09/12/2025 | $53.41 | $52.51 (-1.69%) | $53.41 | $52.48 | 57.41 K | $524.84 M |
| 09/11/2025 | $52.66 | $53.37 (1.35%) | $53.38 | $52.08 | 110.50 K | $533.43 M |
| 09/10/2025 | $52.50 | $52.40 (-0.19%) | $52.98 | $52.09 | 27.10 K | $523.74 M |
| 09/09/2025 | $52.74 | $52.55 (-0.36%) | $52.74 | $52.26 | 18.63 K | $525.23 M |
| 09/08/2025 | $52.94 | $52.64 (-0.57%) | $52.94 | $52.16 | 22.14 K | $526.13 M |
| 09/05/2025 | $53.98 | $52.94 (-1.93%) | $53.98 | $52.04 | 29.15 K | $529.13 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.
