5 DAY PERFORMANCE
-15.75%
1 MONTH PERFORMANCE
-11.49%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
+7.86%
Peoples Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.05 | $62.73 (1.1%) | $63.06 | $61.49 | 38.70 K | $627.48 M |
| 06/18/2026 | $62.55 | $62.24 (-0.5%) | $62.81 | $61.70 | 143.92 K | $622.58 M |
| 06/17/2026 | $62.04 | $61.79 (-0.4%) | $63.64 | $61.04 | 43.63 K | $618.08 M |
| 06/16/2026 | $62.71 | $62.34 (-0.59%) | $63.52 | $61.70 | 51.50 K | $623.58 M |
| 06/15/2026 | $63.72 | $62.42 (-2.04%) | $64.91 | $61.99 | 138.00 K | $624.38 M |
| 06/12/2026 | $63.20 | $63.52 (0.51%) | $63.91 | $62.08 | 56.42 K | $635.38 M |
| 06/11/2026 | $63.54 | $62.78 (-1.2%) | $63.69 | $62.33 | 52.32 K | $627.98 M |
| 06/10/2026 | $62.21 | $62.91 (1.13%) | $63.56 | $62.21 | 53.60 K | $629.28 M |
| 06/09/2026 | $61.03 | $61.85 (1.34%) | $62.83 | $61.03 | 53.62 K | $618.68 M |
| 06/08/2026 | $60.40 | $60.82 (0.7%) | $61.44 | $60.40 | 99.81 K | $608.38 M |
| 06/05/2026 | $59.34 | $60.12 (1.31%) | $60.98 | $57.93 | 65.90 K | $601.37 M |
| 06/04/2026 | $58.39 | $59.49 (1.88%) | $59.75 | $58.20 | 43.80 K | $595.07 M |
| 06/03/2026 | $59.02 | $57.46 (-2.64%) | $59.02 | $57.28 | 45.61 K | $574.77 M |
| 06/02/2026 | $58.00 | $59.26 (2.17%) | $59.26 | $58.00 | 27.52 K | $592.77 M |
| 06/01/2026 | $58.78 | $58.04 (-1.26%) | $58.84 | $57.29 | 38.10 K | $580.57 M |
| 05/29/2026 | $59.50 | $59.41 (-0.15%) | $60.28 | $58.87 | 57.11 K | $594.27 M |
| 05/28/2026 | $59.74 | $60.03 (0.49%) | $60.18 | $59.09 | 28.80 K | $600.47 M |
| 05/27/2026 | $60.28 | $59.96 (-0.53%) | $60.74 | $59.32 | 28.80 K | $599.77 M |
| 05/26/2026 | $59.25 | $60.10 (1.43%) | $60.41 | $59.14 | 30.20 K | $601.17 M |
| 05/22/2026 | $59.57 | $59.25 (-0.54%) | $60.32 | $58.16 | 57.91 K | $592.67 M |
| 05/21/2026 | $58.19 | $59.57 (2.37%) | $59.57 | $57.49 | 52.30 K | $595.87 M |
| 05/20/2026 | $57.65 | $58.70 (1.82%) | $59.07 | $57.46 | 54.42 K | $587.17 M |
| 05/19/2026 | $57.37 | $57.75 (0.66%) | $58.20 | $56.49 | 105.31 K | $577.67 M |
| 05/18/2026 | $56.74 | $57.80 (1.87%) | $57.89 | $56.74 | 66.60 K | $578.17 M |
| 05/15/2026 | $57.54 | $56.35 (-2.07%) | $58.08 | $55.93 | 48.50 K | $563.66 M |
| 05/14/2026 | $57.78 | $57.72 (-0.1%) | $58.95 | $56.32 | 91.05 K | $577.37 M |
| 05/13/2026 | $56.92 | $57.49 (1%) | $57.96 | $56.92 | 32.63 K | $575.07 M |
| 05/12/2026 | $57.04 | $57.46 (0.74%) | $57.73 | $56.01 | 108.90 K | $574.77 M |
| 05/11/2026 | $59.20 | $57.36 (-3.11%) | $59.38 | $57.29 | 51.04 K | $573.77 M |
| 05/08/2026 | $58.90 | $59.35 (0.76%) | $59.68 | $58.74 | 49.10 K | $593.67 M |
| 05/07/2026 | $58.90 | $58.97 (0.12%) | $59.86 | $58.50 | 38.91 K | $589.87 M |
| 05/06/2026 | $57.50 | $58.90 (2.43%) | $59.68 | $52.63 | 73.50 K | $589.17 M |
| 05/05/2026 | $56.06 | $56.95 (1.59%) | $57.31 | $55.95 | 40.23 K | $569.67 M |
| 05/04/2026 | $56.26 | $56.04 (-0.39%) | $57.24 | $55.29 | 57.30 K | $560.56 M |
| 05/01/2026 | $56.45 | $56.71 (0.46%) | $56.71 | $54.61 | 195.50 K | $567.26 M |
| 04/30/2026 | $56.21 | $56.96 (1.33%) | $57.65 | $56.21 | 59.84 K | $569.77 M |
| 04/29/2026 | $58.38 | $56.59 (-3.07%) | $58.47 | $56.53 | 42.30 K | $566.06 M |
| 04/28/2026 | $57.64 | $58.93 (2.24%) | $59.10 | $57.61 | 74.63 K | $589.47 M |
| 04/27/2026 | $56.20 | $57.43 (2.19%) | $57.43 | $56.20 | 75.22 K | $574.47 M |
| 04/24/2026 | $57.12 | $56.45 (-1.17%) | $57.50 | $56.34 | 118.90 K | $564.66 M |
| 04/23/2026 | $56.87 | $57.32 (0.79%) | $57.53 | $56.30 | 120.73 K | $573.37 M |
| 04/22/2026 | $57.03 | $56.87 (-0.28%) | $57.45 | $56.46 | 29.75 K | $568.87 M |
| 04/21/2026 | $58.18 | $56.92 (-2.17%) | $58.56 | $56.92 | 113.30 K | $569.37 M |
| 04/20/2026 | $58.12 | $58.22 (0.17%) | $58.85 | $58.12 | 34.10 K | $582.37 M |
| 04/17/2026 | $57.37 | $58.45 (1.88%) | $59.43 | $57.23 | 85.60 K | $584.67 M |
| 04/16/2026 | $56.94 | $56.73 (-0.37%) | $57.48 | $56.55 | 23.50 K | $567.46 M |
| 04/15/2026 | $57.86 | $57.29 (-0.99%) | $58.17 | $56.95 | 51.70 K | $573.07 M |
| 04/14/2026 | $57.56 | $57.99 (0.75%) | $58.28 | $57.00 | 39.54 K | $580.07 M |
| 04/13/2026 | $57.73 | $57.70 (-0.05%) | $57.97 | $57.22 | 24.40 K | $577.17 M |
| 04/10/2026 | $58.11 | $57.75 (-0.62%) | $58.58 | $57.25 | 62.00 K | $577.67 M |
| 04/09/2026 | $56.47 | $58.22 (3.1%) | $58.37 | $56.31 | 41.50 K | $582.37 M |
| 04/08/2026 | $56.60 | $56.97 (0.65%) | $57.93 | $56.23 | 37.60 K | $569.87 M |
| 04/07/2026 | $55.14 | $56.00 (1.56%) | $56.17 | $54.55 | 50.20 K | $560.16 M |
| 04/06/2026 | $54.40 | $54.95 (1.01%) | $55.72 | $54.11 | 41.10 K | $549.66 M |
| 04/02/2026 | $53.75 | $54.62 (1.62%) | $54.66 | $53.00 | 82.72 K | $546.36 M |
| 04/01/2026 | $53.54 | $54.21 (1.25%) | $54.86 | $52.99 | 43.80 K | $542.26 M |
| 03/31/2026 | $53.86 | $53.33 (-0.98%) | $53.86 | $52.86 | 46.72 K | $533.45 M |
| 03/30/2026 | $53.47 | $53.22 (-0.47%) | $53.70 | $51.82 | 42.80 K | $532.35 M |
| 03/27/2026 | $52.56 | $52.90 (0.65%) | $53.17 | $52.42 | 21.90 K | $529.15 M |
| 03/26/2026 | $52.37 | $52.78 (0.78%) | $53.15 | $52.37 | 22.62 K | $527.95 M |
| 03/25/2026 | $53.71 | $52.59 (-2.09%) | $53.71 | $52.30 | 24.70 K | $526.05 M |
| 03/24/2026 | $52.36 | $53.31 (1.81%) | $53.87 | $51.75 | 114.30 K | $533.25 M |
| 03/23/2026 | $52.67 | $52.76 (0.17%) | $53.64 | $52.36 | 49.50 K | $527.75 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.
