5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
+14.82%
Peoples Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.25 | $59.04 (3.12%) | $59.55 | $57.25 | 30.93 K | $593.17 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 | $591.07 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 | $564.19 M |
| 04/23/2026 | $56.87 | $57.32 (0.79%) | $57.53 | $56.30 | 120.73 K | $572.89 M |
| 04/22/2026 | $57.03 | $56.87 (-0.28%) | $57.45 | $56.46 | 29.75 K | $568.39 M |
| 04/21/2026 | $58.18 | $56.92 (-2.17%) | $58.56 | $56.92 | 113.30 K | $568.89 M |
| 04/20/2026 | $58.12 | $58.22 (0.17%) | $58.85 | $58.12 | 34.10 K | $581.89 M |
| 04/17/2026 | $57.37 | $58.45 (1.88%) | $59.43 | $57.23 | 85.60 K | $584.18 M |
| 04/16/2026 | $56.94 | $56.73 (-0.37%) | $57.48 | $56.55 | 23.50 K | $566.99 M |
| 04/15/2026 | $57.86 | $57.29 (-0.99%) | $58.17 | $56.95 | 51.70 K | $572.59 M |
| 04/14/2026 | $57.56 | $57.99 (0.75%) | $58.28 | $57.00 | 39.54 K | $579.59 M |
| 04/13/2026 | $57.73 | $57.70 (-0.05%) | $57.97 | $57.22 | 24.40 K | $576.69 M |
| 04/10/2026 | $58.11 | $57.75 (-0.62%) | $58.58 | $57.25 | 62.00 K | $577.19 M |
| 04/09/2026 | $56.47 | $58.22 (3.1%) | $58.37 | $56.31 | 41.50 K | $581.89 M |
| 04/08/2026 | $56.60 | $56.97 (0.65%) | $57.93 | $56.23 | 37.60 K | $569.39 M |
| 04/07/2026 | $55.14 | $56.00 (1.56%) | $56.17 | $54.55 | 50.20 K | $559.70 M |
| 04/06/2026 | $54.40 | $54.95 (1.01%) | $55.72 | $54.11 | 41.10 K | $549.20 M |
| 04/02/2026 | $53.75 | $54.62 (1.62%) | $54.66 | $53.00 | 82.72 K | $545.90 M |
| 04/01/2026 | $53.54 | $54.21 (1.25%) | $54.86 | $52.99 | 43.80 K | $541.81 M |
| 03/31/2026 | $53.86 | $53.33 (-0.98%) | $53.86 | $52.86 | 46.72 K | $533.01 M |
| 03/30/2026 | $53.47 | $53.22 (-0.47%) | $53.70 | $51.82 | 42.80 K | $531.91 M |
| 03/27/2026 | $52.56 | $52.90 (0.65%) | $53.17 | $52.42 | 21.90 K | $528.71 M |
| 03/26/2026 | $52.37 | $52.78 (0.78%) | $53.15 | $52.37 | 22.62 K | $527.51 M |
| 03/25/2026 | $53.71 | $52.59 (-2.09%) | $53.71 | $52.30 | 24.70 K | $525.62 M |
| 03/24/2026 | $52.36 | $53.31 (1.81%) | $53.87 | $51.75 | 114.30 K | $532.81 M |
| 03/23/2026 | $52.67 | $52.76 (0.17%) | $53.64 | $52.36 | 49.50 K | $527.31 M |
| 03/20/2026 | $51.65 | $51.52 (-0.25%) | $51.70 | $50.60 | 65.13 K | $514.92 M |
| 03/19/2026 | $50.16 | $51.56 (2.79%) | $51.95 | $50.00 | 22.72 K | $515.32 M |
| 03/18/2026 | $51.54 | $50.65 (-1.73%) | $52.45 | $50.08 | 38.50 K | $506.23 M |
| 03/17/2026 | $53.05 | $51.86 (-2.24%) | $53.68 | $51.62 | 27.51 K | $518.32 M |
| 03/16/2026 | $52.65 | $52.51 (-0.27%) | $53.25 | $52.26 | 26.30 K | $524.82 M |
| 03/13/2026 | $52.70 | $52.23 (-0.89%) | $54.77 | $51.48 | 53.95 K | $522.02 M |
| 03/12/2026 | $50.97 | $52.00 (2.02%) | $52.52 | $50.74 | 36.10 K | $519.72 M |
| 03/11/2026 | $52.39 | $51.80 (-1.13%) | $53.30 | $51.53 | 16.82 K | $517.72 M |
| 03/10/2026 | $52.22 | $52.82 (1.15%) | $54.21 | $51.87 | 59.80 K | $527.91 M |
| 03/09/2026 | $51.67 | $52.44 (1.49%) | $52.65 | $50.49 | 31.70 K | $524.12 M |
| 03/06/2026 | $52.44 | $52.66 (0.42%) | $53.56 | $51.62 | 64.20 K | $526.32 M |
| 03/05/2026 | $54.06 | $53.51 (-1.02%) | $54.13 | $52.55 | 144.09 K | $534.81 M |
| 03/04/2026 | $54.39 | $54.64 (0.46%) | $55.25 | $54.39 | 52.84 K | $546.10 M |
| 03/03/2026 | $53.33 | $54.39 (1.99%) | $54.47 | $52.60 | 18.31 K | $543.61 M |
| 03/02/2026 | $52.99 | $54.31 (2.49%) | $55.14 | $52.99 | 30.90 K | $542.81 M |
| 02/27/2026 | $54.79 | $53.60 (-2.17%) | $54.91 | $53.33 | 45.83 K | $535.71 M |
| 02/26/2026 | $55.85 | $56.22 (0.66%) | $56.66 | $55.50 | 24.90 K | $561.90 M |
| 02/25/2026 | $54.78 | $55.64 (1.57%) | $55.93 | $53.98 | 15.90 K | $556.10 M |
| 02/24/2026 | $54.39 | $54.79 (0.74%) | $54.83 | $50.81 | 17.53 K | $547.60 M |
| 02/23/2026 | $56.21 | $54.36 (-3.29%) | $56.93 | $54.12 | 18.40 K | $543.31 M |
| 02/20/2026 | $55.85 | $56.44 (1.06%) | $56.76 | $55.55 | 14.91 K | $564.09 M |
| 02/19/2026 | $55.29 | $55.97 (1.23%) | $56.45 | $55.00 | 35.90 K | $559.40 M |
| 02/18/2026 | $56.89 | $55.72 (-2.06%) | $57.70 | $55.30 | 20.44 K | $556.90 M |
| 02/17/2026 | $56.97 | $57.17 (0.35%) | $57.71 | $56.76 | 29.80 K | $571.39 M |
| 02/13/2026 | $56.74 | $56.88 (0.25%) | $57.20 | $56.24 | 12.40 K | $568.49 M |
| 02/12/2026 | $56.35 | $56.61 (0.46%) | $56.79 | $55.34 | 39.83 K | $565.79 M |
| 02/11/2026 | $55.68 | $55.93 (0.45%) | $57.02 | $55.37 | 44.31 K | $559.00 M |
| 02/10/2026 | $55.42 | $55.30 (-0.22%) | $55.47 | $54.00 | 18.40 K | $552.70 M |
| 02/09/2026 | $55.79 | $55.22 (-1.02%) | $56.13 | $55.11 | 19.40 K | $551.90 M |
| 02/06/2026 | $55.90 | $56.12 (0.39%) | $56.87 | $55.88 | 24.24 K | $560.90 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.
