5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
-3.73%
1 YEAR PERFORMANCE
+7.34%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $48.18 | $48.95 (1.6%) | $49.34 | $47.90 | 17,990 | $488.89 M |
| 01/13/2025 | $46.20 | $47.88 (3.64%) | $48.16 | $46.20 | 16,700 | $478.21 M |
| 01/10/2025 | $47.50 | $46.88 (-1.31%) | $47.50 | $46.07 | 30,632 | $468.22 M |
| 01/08/2025 | $48.84 | $48.51 (-0.68%) | $49.12 | $48.17 | 16,700 | $484.50 M |
| 01/07/2025 | $49.23 | $48.77 (-0.93%) | $50.23 | $48.01 | 30,102 | $487.10 M |
| 01/06/2025 | $50.08 | $49.26 (-1.64%) | $50.84 | $49.20 | 30,020 | $491.99 M |
| 01/03/2025 | $49.64 | $50.14 (1.01%) | $50.20 | $48.50 | 13,923 | $500.78 M |
| 01/02/2025 | $51.37 | $49.35 (-3.93%) | $51.51 | $49.32 | 22,722 | $492.89 M |
| 12/31/2024 | $51.93 | $51.18 (-1.44%) | $51.93 | $50.52 | 16,503 | $511.17 M |
| 12/30/2024 | $50.99 | $51.33 (0.67%) | $51.48 | $50.47 | 9,600 | $512.66 M |
| 12/27/2024 | $51.86 | $51.09 (-1.48%) | $52.37 | $50.28 | 24,947 | $510.27 M |
| 12/26/2024 | $51.45 | $52.17 (1.4%) | $52.21 | $51.25 | 10,021 | $521.05 M |
| 12/24/2024 | $51.31 | $51.96 (1.27%) | $52.07 | $50.63 | 16,600 | $518.96 M |
| 12/23/2024 | $51.98 | $51.38 (-1.15%) | $52.21 | $50.97 | 27,846 | $513.16 M |
| 12/20/2024 | $49.75 | $52.17 (4.86%) | $52.35 | $49.75 | 86,336 | $521.05 M |
| 12/19/2024 | $51.84 | $50.66 (-2.28%) | $52.55 | $50.52 | 34,500 | $505.97 M |
| 12/18/2024 | $55.36 | $51.61 (-6.77%) | $55.45 | $50.92 | 38,716 | $515.46 M |
| 12/17/2024 | $57.00 | $55.24 (-3.09%) | $57.00 | $54.77 | 26,400 | $551.72 M |
| 12/16/2024 | $56.49 | $56.11 (-0.67%) | $56.60 | $54.35 | 35,814 | $560.41 M |
| 12/13/2024 | $55.20 | $55.92 (1.3%) | $56.40 | $54.38 | 53,000 | $558.51 M |
| 12/12/2024 | $55.99 | $55.21 (-1.39%) | $56.08 | $54.71 | 38,805 | $551.42 M |
| 12/11/2024 | $56.20 | $55.80 (-0.71%) | $56.80 | $54.43 | 33,000 | $557.31 M |
| 12/10/2024 | $54.55 | $55.34 (1.45%) | $56.63 | $54.40 | 24,400 | $552.72 M |
| 12/09/2024 | $55.35 | $55.24 (-0.2%) | $55.82 | $54.55 | 36,100 | $551.72 M |
| 12/06/2024 | $54.61 | $54.88 (0.49%) | $55.32 | $53.51 | 21,520 | $548.12 M |
| 12/05/2024 | $55.00 | $54.35 (-1.18%) | $55.24 | $54.18 | 21,200 | $542.83 M |
| 12/04/2024 | $54.65 | $54.98 (0.6%) | $55.02 | $53.88 | 22,036 | $549.12 M |
| 12/03/2024 | $55.60 | $54.30 (-2.34%) | $55.60 | $54.06 | 15,703 | $542.33 M |
| 12/02/2024 | $54.54 | $55.47 (1.71%) | $55.74 | $54.52 | 13,900 | $554.01 M |
| 11/29/2024 | $56.04 | $55.19 (-1.52%) | $56.04 | $54.86 | 18,700 | $551.22 M |
| 11/27/2024 | $57.29 | $56.78 (-0.89%) | $57.35 | $56.25 | 26,110 | $567.10 M |
| 11/26/2024 | $58.65 | $56.83 (-3.1%) | $59.70 | $56.80 | 69,700 | $567.60 M |
| 11/25/2024 | $57.28 | $58.76 (2.58%) | $59.45 | $57.28 | 58,000 | $586.87 M |
| 11/22/2024 | $54.86 | $56.49 (2.97%) | $56.50 | $53.67 | 24,549 | $564.20 M |
| 11/21/2024 | $52.75 | $54.85 (3.98%) | $54.99 | $52.75 | 57,232 | $547.82 M |
| 11/20/2024 | $52.50 | $52.69 (0.36%) | $52.77 | $51.72 | 30,300 | $526.25 M |
| 11/19/2024 | $51.04 | $52.57 (3%) | $52.57 | $50.98 | 38,500 | $525.05 M |
| 11/18/2024 | $52.88 | $51.50 (-2.61%) | $52.88 | $51.16 | 38,503 | $514.36 M |
| 11/15/2024 | $52.88 | $52.37 (-0.96%) | $52.88 | $51.35 | 26,100 | $369.59 M |
| 11/14/2024 | $52.22 | $52.30 (0.15%) | $52.46 | $50.62 | 21,407 | $369.09 M |
| 11/13/2024 | $53.03 | $52.28 (-1.41%) | $54.00 | $52.16 | 31,700 | $368.95 M |
| 11/12/2024 | $52.03 | $52.50 (0.9%) | $53.41 | $51.54 | 45,342 | $370.51 M |
| 11/11/2024 | $50.49 | $52.30 (3.58%) | $52.75 | $49.68 | 72,200 | $369.09 M |
| 11/08/2024 | $50.83 | $49.99 (-1.65%) | $50.83 | $49.48 | 51,021 | $352.79 M |
| 11/07/2024 | $54.50 | $50.48 (-7.38%) | $54.50 | $49.54 | 45,700 | $356.25 M |
| 11/06/2024 | $50.00 | $54.71 (9.42%) | $55.64 | $50.00 | 67,300 | $386.10 M |
| 11/05/2024 | $47.20 | $48.40 (2.54%) | $48.40 | $46.55 | 10,635 | $341.57 M |
| 11/04/2024 | $47.19 | $46.84 (-0.74%) | $47.19 | $46.43 | 8,802 | $330.56 M |
| 11/01/2024 | $46.90 | $47.13 (0.49%) | $47.47 | $46.90 | 7,800 | $332.61 M |
| 10/31/2024 | $47.10 | $46.66 (-0.93%) | $47.10 | $46.66 | 6,300 | $329.29 M |
| 10/30/2024 | $48.42 | $47.94 (-0.99%) | $48.62 | $47.94 | 6,204 | $338.32 M |
| 10/29/2024 | $46.77 | $47.44 (1.43%) | $47.55 | $46.74 | 8,300 | $334.80 M |
| 10/28/2024 | $46.17 | $47.36 (2.58%) | $48.06 | $46.17 | 9,729 | $334.23 M |
| 10/25/2024 | $47.82 | $46.18 (-3.43%) | $47.82 | $45.81 | 10,407 | $325.90 M |
| 10/24/2024 | $47.04 | $47.17 (0.28%) | $47.17 | $46.78 | 5,900 | $332.89 M |
| 10/23/2024 | $46.83 | $47.20 (0.79%) | $47.28 | $46.69 | 6,500 | $333.10 M |
| 10/22/2024 | $46.60 | $47.38 (1.67%) | $47.38 | $46.57 | 6,800 | $334.37 M |
| 10/21/2024 | $48.18 | $46.35 (-3.8%) | $48.18 | $46.13 | 9,140 | $327.10 M |
| 10/18/2024 | $49.50 | $48.58 (-1.86%) | $49.50 | $48.43 | 12,142 | $342.84 M |
| 10/17/2024 | $48.68 | $49.48 (1.64%) | $49.50 | $48.66 | 9,310 | $349.19 M |
| 10/16/2024 | $48.37 | $48.51 (0.29%) | $48.57 | $48.01 | 14,142 | $342.35 M |
| 10/15/2024 | $47.12 | $47.66 (1.15%) | $48.88 | $46.61 | 21,312 | $336.35 M |
| 10/14/2024 | $45.45 | $47.09 (3.61%) | $47.48 | $45.45 | 4,927 | $332.33 M |