5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
-3.86%
YEAR-TO-DATE PERFORMANCE
-11.47%
1 YEAR PERFORMANCE
+14.42%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $44.65 | $45.31 (1.48%) | $45.31 | $44.35 | 17,456 | $452.78 M |
| 05/01/2025 | $45.00 | $44.18 (-1.82%) | $45.00 | $43.24 | 17,700 | $441.49 M |
| 04/30/2025 | $42.96 | $43.22 (0.61%) | $43.90 | $42.76 | 19,300 | $431.89 M |
| 04/29/2025 | $42.91 | $43.71 (1.86%) | $44.11 | $42.65 | 22,000 | $436.79 M |
| 04/28/2025 | $43.58 | $43.09 (-1.12%) | $43.58 | $42.35 | 18,700 | $430.60 M |
| 04/25/2025 | $43.09 | $42.86 (-0.53%) | $43.57 | $40.89 | 17,735 | $428.37 M |
| 04/24/2025 | $44.13 | $43.75 (-0.86%) | $44.13 | $42.74 | 14,800 | $437.26 M |
| 04/23/2025 | $44.25 | $43.25 (-2.26%) | $44.25 | $42.90 | 13,707 | $432.27 M |
| 04/22/2025 | $41.39 | $43.30 (4.61%) | $43.44 | $41.39 | 20,600 | $432.77 M |
| 04/21/2025 | $42.07 | $41.54 (-1.26%) | $42.30 | $41.40 | 17,129 | $415.18 M |
| 04/17/2025 | $41.77 | $42.59 (1.96%) | $42.63 | $41.77 | 33,715 | $425.67 M |
| 04/16/2025 | $41.93 | $42.14 (0.5%) | $42.32 | $41.61 | 22,100 | $421.17 M |
| 04/15/2025 | $40.92 | $42.07 (2.81%) | $42.27 | $40.78 | 24,602 | $420.47 M |
| 04/14/2025 | $41.71 | $40.81 (-2.16%) | $41.73 | $40.28 | 22,520 | $407.88 M |
| 04/11/2025 | $40.19 | $40.81 (1.54%) | $41.33 | $40.19 | 14,100 | $407.88 M |
| 04/10/2025 | $42.48 | $40.67 (-4.26%) | $42.48 | $40.09 | 19,910 | $406.48 M |
| 04/09/2025 | $39.99 | $43.51 (8.8%) | $44.76 | $39.99 | 30,837 | $434.87 M |
| 04/08/2025 | $41.91 | $40.78 (-2.7%) | $41.91 | $40.28 | 21,834 | $407.58 M |
| 04/07/2025 | $40.45 | $40.76 (0.77%) | $42.35 | $39.05 | 21,721 | $407.38 M |
| 04/04/2025 | $39.57 | $41.36 (4.52%) | $41.59 | $38.90 | 51,100 | $413.38 M |
| 04/03/2025 | $42.42 | $40.74 (-3.96%) | $42.42 | $40.55 | 21,403 | $407.18 M |
| 04/02/2025 | $44.05 | $44.61 (1.27%) | $44.61 | $43.91 | 15,200 | $445.86 M |
| 04/01/2025 | $44.41 | $44.60 (0.43%) | $44.85 | $44.04 | 14,000 | $445.76 M |
| 03/31/2025 | $44.38 | $44.47 (0.2%) | $45.18 | $44.11 | 23,809 | $444.46 M |
| 03/28/2025 | $45.63 | $44.73 (-1.97%) | $45.63 | $44.63 | 7,100 | $447.06 M |
| 03/27/2025 | $46.00 | $45.72 (-0.61%) | $46.22 | $45.50 | 13,531 | $456.95 M |
| 03/26/2025 | $45.68 | $45.90 (0.48%) | $46.36 | $44.74 | 18,117 | $458.75 M |
| 03/25/2025 | $46.42 | $45.58 (-1.81%) | $46.42 | $45.18 | 21,500 | $455.55 M |
| 03/24/2025 | $46.15 | $45.97 (-0.39%) | $46.31 | $45.67 | 18,112 | $459.45 M |
| 03/21/2025 | $45.33 | $45.00 (-0.73%) | $45.57 | $44.60 | 57,664 | $449.76 M |
| 03/20/2025 | $45.47 | $45.78 (0.68%) | $46.78 | $45.44 | 11,800 | $457.55 M |
| 03/19/2025 | $45.10 | $46.06 (2.13%) | $46.06 | $45.02 | 18,017 | $460.35 M |
| 03/18/2025 | $45.60 | $45.25 (-0.77%) | $45.60 | $44.94 | 38,318 | $452.26 M |
| 03/17/2025 | $45.79 | $45.84 (0.11%) | $46.09 | $45.51 | 15,343 | $458.15 M |
| 03/14/2025 | $45.91 | $46.15 (0.52%) | $46.82 | $45.55 | 34,400 | $461.25 M |
| 03/13/2025 | $45.44 | $44.91 (-1.17%) | $45.92 | $44.91 | 13,000 | $448.86 M |
| 03/12/2025 | $45.12 | $45.15 (0.07%) | $46.18 | $44.53 | 18,900 | $451.26 M |
| 03/11/2025 | $45.36 | $44.97 (-0.86%) | $45.60 | $44.85 | 22,600 | $449.46 M |
| 03/10/2025 | $46.13 | $45.00 (-2.45%) | $46.74 | $44.92 | 22,200 | $449.76 M |
| 03/07/2025 | $46.30 | $46.87 (1.23%) | $47.42 | $46.07 | 17,231 | $468.45 M |
| 03/06/2025 | $46.50 | $46.79 (0.62%) | $47.11 | $46.02 | 21,700 | $467.65 M |
| 03/05/2025 | $47.54 | $47.11 (-0.9%) | $47.68 | $45.99 | 28,628 | $470.85 M |
| 03/04/2025 | $47.65 | $47.40 (-0.52%) | $48.29 | $46.89 | 22,400 | $473.74 M |
| 03/03/2025 | $48.50 | $48.13 (-0.76%) | $49.56 | $47.84 | 20,500 | $481.04 M |
| 02/28/2025 | $48.29 | $48.83 (1.12%) | $48.97 | $48.11 | 22,400 | $488.04 M |
| 02/27/2025 | $48.72 | $48.66 (-0.12%) | $49.24 | $48.27 | 15,016 | $486.34 M |
| 02/26/2025 | $48.74 | $48.97 (0.47%) | $49.07 | $47.98 | 22,515 | $489.44 M |
| 02/25/2025 | $48.40 | $48.74 (0.7%) | $49.46 | $48.29 | 31,633 | $487.14 M |
| 02/24/2025 | $49.73 | $48.28 (-2.92%) | $49.73 | $48.28 | 20,100 | $482.54 M |
| 02/21/2025 | $50.81 | $49.25 (-3.07%) | $50.95 | $49.04 | 17,901 | $492.23 M |
| 02/20/2025 | $51.10 | $50.25 (-1.66%) | $51.94 | $49.62 | 25,409 | $502.23 M |
| 02/19/2025 | $51.46 | $51.36 (-0.19%) | $51.58 | $50.26 | 52,527 | $513.32 M |
| 02/18/2025 | $52.30 | $51.82 (-0.92%) | $53.09 | $51.74 | 52,046 | $517.92 M |
| 02/14/2025 | $52.19 | $52.48 (0.56%) | $52.53 | $51.88 | 15,808 | $524.52 M |
| 02/13/2025 | $51.87 | $51.87 (0%) | $52.16 | $51.06 | 23,929 | $518.42 M |
| 02/12/2025 | $52.12 | $51.58 (-1.04%) | $52.36 | $51.12 | 43,118 | $515.52 M |
| 02/11/2025 | $50.78 | $53.11 (4.59%) | $53.40 | $50.78 | 26,717 | $530.81 M |
| 02/10/2025 | $51.49 | $51.55 (0.12%) | $51.92 | $50.35 | 30,022 | $515.22 M |
| 02/07/2025 | $53.61 | $50.97 (-4.92%) | $53.61 | $49.79 | 29,845 | $509.43 M |
| 02/06/2025 | $52.98 | $53.70 (1.36%) | $54.20 | $52.98 | 11,300 | $536.71 M |
| 02/05/2025 | $52.70 | $52.83 (0.25%) | $53.17 | $51.60 | 14,000 | $528.01 M |
| 02/04/2025 | $50.61 | $52.06 (2.87%) | $52.23 | $50.21 | 15,000 | $520.32 M |
| 02/03/2025 | $50.21 | $50.96 (1.49%) | $51.90 | $50.20 | 16,830 | $509.33 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.
