5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
-2.30%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $50.71 | $50.60 (-0.22%) | $50.90 | $50.32 | 8.26 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 |
| 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 |
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.
