5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
-11.91%
6 MONTH PERFORMANCE
+4.70%
YEAR-TO-DATE PERFORMANCE
-3.75%
1 YEAR PERFORMANCE
+21.96%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $45.44 | $44.91 (-1.17%) | $45.50 | $44.91 | 12,935 | $454.05 M |
| 03/12/2025 | $45.12 | $45.15 (0.07%) | $46.18 | $44.53 | 18,881 | $451.26 M |
| 03/11/2025 | $45.36 | $44.97 (-0.86%) | $45.60 | $44.85 | 22,600 | $449.46 M |
| 03/10/2025 | $46.13 | $45.00 (-2.45%) | $46.74 | $44.92 | 22,200 | $449.76 M |
| 03/07/2025 | $46.30 | $46.87 (1.23%) | $47.42 | $46.07 | 17,231 | $468.45 M |
| 03/06/2025 | $46.50 | $46.79 (0.62%) | $47.11 | $46.02 | 21,700 | $467.65 M |
| 03/05/2025 | $47.54 | $47.11 (-0.9%) | $47.68 | $45.99 | 28,628 | $470.85 M |
| 03/04/2025 | $47.65 | $47.40 (-0.52%) | $48.29 | $46.89 | 22,400 | $473.74 M |
| 03/03/2025 | $48.50 | $48.13 (-0.76%) | $49.56 | $47.84 | 20,500 | $481.04 M |
| 02/28/2025 | $48.29 | $48.83 (1.12%) | $48.97 | $48.11 | 22,400 | $488.04 M |
| 02/27/2025 | $48.72 | $48.66 (-0.12%) | $49.24 | $48.27 | 15,016 | $486.34 M |
| 02/26/2025 | $48.74 | $48.97 (0.47%) | $49.07 | $47.98 | 22,515 | $489.44 M |
| 02/25/2025 | $48.40 | $48.74 (0.7%) | $49.46 | $48.29 | 31,633 | $487.14 M |
| 02/24/2025 | $49.73 | $48.28 (-2.92%) | $49.73 | $48.28 | 20,100 | $482.54 M |
| 02/21/2025 | $50.81 | $49.25 (-3.07%) | $50.95 | $49.04 | 17,901 | $492.23 M |
| 02/20/2025 | $51.10 | $50.25 (-1.66%) | $51.94 | $49.62 | 25,409 | $502.23 M |
| 02/19/2025 | $51.46 | $51.36 (-0.19%) | $51.58 | $50.26 | 52,527 | $513.32 M |
| 02/18/2025 | $52.30 | $51.82 (-0.92%) | $53.09 | $51.74 | 52,046 | $517.92 M |
| 02/14/2025 | $52.19 | $52.48 (0.56%) | $52.53 | $51.88 | 15,808 | $524.52 M |
| 02/13/2025 | $51.87 | $51.87 (0%) | $52.16 | $51.06 | 23,929 | $518.42 M |
| 02/12/2025 | $52.12 | $51.58 (-1.04%) | $52.36 | $51.12 | 43,118 | $515.52 M |
| 02/11/2025 | $50.78 | $53.11 (4.59%) | $53.40 | $50.78 | 26,717 | $530.81 M |
| 02/10/2025 | $51.49 | $51.55 (0.12%) | $51.92 | $50.35 | 30,022 | $515.22 M |
| 02/07/2025 | $53.61 | $50.97 (-4.92%) | $53.61 | $49.79 | 29,845 | $509.43 M |
| 02/06/2025 | $52.98 | $53.70 (1.36%) | $54.20 | $52.98 | 11,300 | $536.71 M |
| 02/05/2025 | $52.70 | $52.83 (0.25%) | $53.17 | $51.60 | 14,000 | $528.01 M |
| 02/04/2025 | $50.61 | $52.06 (2.87%) | $52.23 | $50.21 | 15,000 | $520.32 M |
| 02/03/2025 | $50.21 | $50.96 (1.49%) | $51.90 | $50.20 | 16,830 | $509.33 M |
| 01/31/2025 | $51.30 | $51.47 (0.33%) | $52.35 | $50.92 | 24,300 | $514.06 M |
| 01/30/2025 | $50.92 | $51.38 (0.9%) | $52.37 | $50.92 | 13,500 | $513.16 M |
| 01/29/2025 | $52.14 | $51.75 (-0.75%) | $52.42 | $51.36 | 11,400 | $516.86 M |
| 01/28/2025 | $51.22 | $51.79 (1.11%) | $52.34 | $51.22 | 14,943 | $517.26 M |
| 01/27/2025 | $50.50 | $51.62 (2.22%) | $52.53 | $50.50 | 22,600 | $515.56 M |
| 01/24/2025 | $50.40 | $50.85 (0.89%) | $51.33 | $50.12 | 17,215 | $507.87 M |
| 01/23/2025 | $50.00 | $50.79 (1.58%) | $50.96 | $50.00 | 38,914 | $507.27 M |
| 01/22/2025 | $51.25 | $50.32 (-1.81%) | $51.49 | $50.32 | 38,808 | $502.58 M |
| 01/21/2025 | $51.82 | $51.51 (-0.6%) | $51.95 | $51.20 | 36,420 | $514.46 M |
| 01/17/2025 | $50.52 | $50.43 (-0.18%) | $52.18 | $49.85 | 97,700 | $503.68 M |
| 01/16/2025 | $50.25 | $49.97 (-0.56%) | $50.25 | $48.89 | 82,300 | $499.08 M |
| 01/15/2025 | $50.61 | $50.15 (-0.91%) | $51.00 | $49.64 | 36,634 | $500.88 M |
| 01/14/2025 | $48.18 | $48.95 (1.6%) | $49.34 | $47.90 | 18,000 | $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 |
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.
