5 DAY PERFORMANCE
-26.05%
1 MONTH PERFORMANCE
-25.24%
3 MONTH PERFORMANCE
-15.75%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
+2.20%
Peoples Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $70.62 | $70.40 (-0.31%) | $71.26 | $70.28 | 30.95 K | $706.19 M |
| 09/18/2026 | $70.23 | $70.54 (0.44%) | $71.28 | $69.40 | 180.01 K | $706.14 M |
| 09/17/2026 | $71.34 | $70.81 (-0.74%) | $71.50 | $70.42 | 52.93 K | $708.85 M |
| 09/16/2026 | $72.18 | $70.91 (-1.76%) | $72.55 | $69.60 | 67.30 K | $709.85 M |
| 09/15/2026 | $72.14 | $72.05 (-0.12%) | $72.85 | $71.03 | 61.25 K | $721.26 M |
| 09/14/2026 | $71.71 | $71.90 (0.26%) | $72.75 | $70.47 | 46.60 K | $719.76 M |
| 09/11/2026 | $72.20 | $71.98 (-0.3%) | $73.34 | $70.91 | 48.50 K | $720.56 M |
| 09/10/2026 | $70.94 | $71.70 (1.07%) | $71.71 | $70.19 | 47.22 K | $717.75 M |
| 09/09/2026 | $70.79 | $70.89 (0.14%) | $71.30 | $70.39 | 45.40 K | $709.65 M |
| 09/08/2026 | $71.47 | $71.05 (-0.59%) | $71.59 | $70.93 | 39.60 K | $711.25 M |
| 09/04/2026 | $70.46 | $71.83 (1.94%) | $71.98 | $70.46 | 46.73 K | $719.06 M |
| 09/03/2026 | $70.95 | $70.91 (-0.06%) | $71.85 | $70.86 | 59.92 K | $709.85 M |
| 09/02/2026 | $68.90 | $70.43 (2.22%) | $70.99 | $68.90 | 73.30 K | $705.04 M |
| 09/01/2026 | $68.90 | $68.69 (-0.3%) | $69.32 | $68.30 | 31.50 K | $687.62 M |
| 08/31/2026 | $69.32 | $68.67 (-0.94%) | $69.32 | $68.29 | 33.40 K | $687.42 M |
| 08/28/2026 | $69.70 | $69.63 (-0.1%) | $70.15 | $69.26 | 60.14 K | $697.03 M |
| 08/27/2026 | $69.39 | $69.51 (0.17%) | $69.57 | $67.99 | 36.40 K | $695.83 M |
| 08/26/2026 | $70.15 | $69.90 (-0.36%) | $70.36 | $69.31 | 37.92 K | $699.74 M |
| 08/25/2026 | $70.40 | $69.87 (-0.75%) | $70.60 | $69.27 | 69.90 K | $699.44 M |
| 08/24/2026 | $70.25 | $70.64 (0.56%) | $71.15 | $69.93 | 41.90 K | $707.14 M |
| 08/21/2026 | $70.59 | $70.14 (-0.64%) | $70.94 | $69.10 | 75.00 K | $702.14 M |
| 08/20/2026 | $69.54 | $70.22 (0.98%) | $70.24 | $69.01 | 48.30 K | $702.94 M |
| 08/19/2026 | $71.59 | $69.65 (-2.71%) | $71.59 | $69.43 | 92.10 K | $697.23 M |
| 08/18/2026 | $71.79 | $71.28 (-0.71%) | $71.85 | $70.67 | 38.25 K | $713.55 M |
| 08/17/2026 | $70.80 | $71.41 (0.86%) | $71.41 | $70.68 | 36.25 K | $714.85 M |
| 08/14/2026 | $71.39 | $71.36 (-0.04%) | $71.95 | $71.07 | 40.64 K | $714.35 M |
| 08/13/2026 | $71.10 | $71.61 (0.72%) | $72.41 | $70.93 | 42.90 K | $716.85 M |
| 08/12/2026 | $70.50 | $71.28 (1.11%) | $71.66 | $70.26 | 30.40 K | $713.55 M |
| 08/11/2026 | $69.45 | $70.20 (1.08%) | $70.85 | $69.31 | 44.70 K | $702.74 M |
| 08/10/2026 | $70.37 | $69.45 (-1.31%) | $70.37 | $68.75 | 55.63 K | $695.23 M |
| 08/07/2026 | $71.20 | $70.66 (-0.76%) | $71.20 | $69.84 | 70.10 K | $707.34 M |
| 08/06/2026 | $72.25 | $71.55 (-0.97%) | $72.25 | $69.91 | 66.30 K | $716.25 M |
| 08/05/2026 | $72.36 | $71.51 (-1.17%) | $72.36 | $70.78 | 47.12 K | $715.85 M |
| 08/04/2026 | $70.17 | $71.98 (2.58%) | $72.87 | $70.14 | 78.43 K | $720.56 M |
| 08/03/2026 | $71.00 | $70.28 (-1.01%) | $71.80 | $68.36 | 78.80 K | $703.54 M |
| 07/31/2026 | $70.15 | $70.36 (0.3%) | $70.95 | $66.33 | 172.60 K | $704.34 M |
| 07/30/2026 | $71.70 | $71.11 (-0.82%) | $72.34 | $70.48 | 33.31 K | $711.85 M |
| 07/29/2026 | $72.74 | $71.70 (-1.43%) | $73.37 | $71.28 | 60.23 K | $717.75 M |
| 07/28/2026 | $70.45 | $71.93 (2.1%) | $72.45 | $70.45 | 31.63 K | $720.06 M |
| 07/27/2026 | $69.82 | $70.25 (0.62%) | $70.33 | $69.31 | 33.40 K | $703.24 M |
| 07/24/2026 | $68.35 | $69.44 (1.59%) | $69.85 | $67.69 | 62.00 K | $694.60 M |
| 07/23/2026 | $66.82 | $68.01 (1.78%) | $68.17 | $66.42 | 81.50 K | $680.30 M |
| 07/22/2026 | $68.83 | $67.69 (-1.66%) | $68.87 | $66.73 | 42.70 K | $677.10 M |
| 07/21/2026 | $68.13 | $69.07 (1.38%) | $69.08 | $67.87 | 72.04 K | $690.90 M |
| 07/20/2026 | $68.47 | $68.49 (0.03%) | $68.99 | $67.96 | 55.30 K | $685.10 M |
| 07/17/2026 | $69.65 | $68.73 (-1.32%) | $70.05 | $68.11 | 42.73 K | $687.50 M |
| 07/16/2026 | $68.09 | $70.08 (2.92%) | $70.54 | $68.09 | 47.20 K | $701.00 M |
| 07/15/2026 | $67.40 | $67.74 (0.5%) | $67.92 | $66.28 | 58.80 K | $677.60 M |
| 07/14/2026 | $66.76 | $66.68 (-0.12%) | $67.61 | $66.06 | 40.90 K | $666.99 M |
| 07/13/2026 | $66.47 | $66.71 (0.36%) | $67.12 | $66.22 | 43.30 K | $667.29 M |
| 07/10/2026 | $65.92 | $66.52 (0.91%) | $66.80 | $65.90 | 70.41 K | $665.39 M |
| 07/09/2026 | $64.85 | $65.85 (1.54%) | $66.05 | $64.85 | 77.44 K | $658.69 M |
| 07/08/2026 | $66.88 | $65.25 (-2.44%) | $67.16 | $64.85 | 146.10 K | $652.69 M |
| 07/07/2026 | $67.68 | $67.05 (-0.93%) | $68.00 | $66.69 | 84.00 K | $670.69 M |
| 07/06/2026 | $66.72 | $67.42 (1.05%) | $67.99 | $66.05 | 100.41 K | $674.40 M |
| 07/02/2026 | $68.14 | $67.12 (-1.5%) | $68.61 | $66.95 | 113.00 K | $671.39 M |
| 07/01/2026 | $66.32 | $68.03 (2.58%) | $68.36 | $66.32 | 63.30 K | $680.50 M |
| 06/30/2026 | $65.81 | $66.37 (0.85%) | $66.56 | $65.60 | 49.33 K | $663.89 M |
| 06/29/2026 | $66.76 | $66.29 (-0.7%) | $66.76 | $65.21 | 60.81 K | $663.09 M |
| 06/26/2026 | $65.23 | $67.03 (2.76%) | $67.75 | $64.94 | 257.91 K | $670.49 M |
| 06/25/2026 | $64.66 | $65.14 (0.74%) | $65.55 | $64.66 | 50.41 K | $651.59 M |
| 06/24/2026 | $64.25 | $65.00 (1.17%) | $65.33 | $63.95 | 77.20 K | $650.19 M |
| 06/23/2026 | $62.77 | $64.24 (2.34%) | $64.42 | $61.37 | 49.31 K | $642.59 M |
| 06/22/2026 | $62.05 | $62.73 (1.1%) | $63.06 | $61.49 | 38.70 K | $627.48 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.
