5 DAY PERFORMANCE
-25.43%
1 MONTH PERFORMANCE
-24.09%
3 MONTH PERFORMANCE
-26.67%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
+13.24%
Peoples Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.55 | $72.94 (-3.45%) | $75.68 | $72.42 | 68.68 K | |
| 11/04/2026 | $74.71 | $74.69 (-0.03%) | $76.49 | $72.48 | 150.20 K | $747.74 M |
| 11/03/2026 | $75.48 | $72.90 (-3.42%) | $75.48 | $72.50 | 57.70 K | $729.82 M |
| 11/02/2026 | $71.39 | $74.92 (4.94%) | $75.50 | $71.39 | 98.80 K | $750.05 M |
| 10/30/2026 | $71.90 | $70.32 (-2.2%) | $72.33 | $70.11 | 53.81 K | $703.99 M |
| 10/29/2026 | $71.95 | $71.46 (-0.68%) | $72.57 | $70.59 | 36.76 K | $715.41 M |
| 10/28/2026 | $70.97 | $71.20 (0.32%) | $71.65 | $69.83 | 70.93 K | $712.80 M |
| 10/27/2026 | $71.74 | $70.97 (-1.07%) | $72.18 | $70.60 | 44.60 K | $710.50 M |
| 10/26/2026 | $70.88 | $71.37 (0.69%) | $71.88 | $70.80 | 40.90 K | $714.51 M |
| 10/23/2026 | $70.20 | $70.68 (0.68%) | $71.15 | $70.20 | 45.45 K | $707.54 M |
| 10/22/2026 | $68.89 | $70.93 (2.96%) | $71.15 | $68.89 | 55.52 K | $710.05 M |
| 10/21/2026 | $68.92 | $68.78 (-0.2%) | $68.92 | $68.11 | 43.00 K | $688.52 M |
| 10/20/2026 | $68.05 | $69.16 (1.63%) | $69.72 | $67.55 | 86.70 K | $692.33 M |
| 10/19/2026 | $68.11 | $67.66 (-0.66%) | $68.60 | $67.28 | 69.01 K | $677.31 M |
| 10/16/2026 | $68.16 | $68.30 (0.21%) | $69.75 | $68.02 | 95.40 K | $683.72 M |
| 10/15/2026 | $67.81 | $68.05 (0.35%) | $68.77 | $67.32 | 32.60 K | $681.22 M |
| 10/14/2026 | $66.92 | $67.58 (0.99%) | $68.00 | $66.63 | 54.95 K | $676.51 M |
| 10/13/2026 | $68.50 | $68.02 (-0.7%) | $69.22 | $67.27 | 58.80 K | $680.92 M |
| 10/12/2026 | $67.40 | $68.22 (1.22%) | $68.88 | $66.65 | 78.61 K | $682.92 M |
| 10/09/2026 | $69.00 | $67.25 (-2.54%) | $69.00 | $66.94 | 110.24 K | $673.21 M |
| 10/08/2026 | $68.31 | $69.07 (1.11%) | $69.60 | $68.31 | 38.61 K | $691.43 M |
| 10/07/2026 | $68.50 | $68.35 (-0.22%) | $69.19 | $68.07 | 33.71 K | $684.22 M |
| 10/06/2026 | $69.36 | $69.26 (-0.14%) | $69.82 | $69.19 | 27.93 K | $693.33 M |
| 10/05/2026 | $69.52 | $69.08 (-0.63%) | $69.77 | $68.77 | 40.50 K | $691.53 M |
| 10/02/2026 | $68.93 | $69.29 (0.52%) | $69.65 | $68.59 | 52.20 K | $693.63 M |
| 10/01/2026 | $67.10 | $68.17 (1.59%) | $68.17 | $65.49 | 47.00 K | $682.42 M |
| 09/30/2026 | $68.66 | $67.36 (-1.89%) | $69.18 | $66.63 | 59.30 K | $674.31 M |
| 09/29/2026 | $69.40 | $68.76 (-0.92%) | $69.65 | $67.98 | 51.12 K | $688.32 M |
| 09/28/2026 | $69.72 | $69.36 (-0.52%) | $70.54 | $69.36 | 71.60 K | $694.33 M |
| 09/25/2026 | $69.41 | $69.80 (0.56%) | $70.33 | $68.89 | 47.60 K | $698.73 M |
| 09/24/2026 | $68.93 | $69.30 (0.54%) | $69.64 | $68.62 | 65.81 K | $693.73 M |
| 09/23/2026 | $69.29 | $68.51 (-1.13%) | $69.70 | $68.35 | 34.04 K | $685.82 M |
| 09/22/2026 | $70.42 | $69.73 (-0.98%) | $70.69 | $69.10 | 37.60 K | $698.03 M |
| 09/21/2026 | $70.52 | $69.96 (-0.79%) | $71.29 | $69.94 | 59.10 K | $700.34 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 |
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.
