PFIS Historical Prices
Peoples Financial Services Corp. · daily open, high, low, close & volume
Trading days
249
Period high
76.49
Period low
46.00
Period change
+54.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.44 | 72.98 | 71.38 | 72.24 | -0.96% | 51,861 |
| Nov 5, 2026 | 75.69 | 75.69 | 72.42 | 72.94 | -2.34% | 68,927 |
| Nov 4, 2026 | 74.71 | 76.49 | 72.48 | 74.69 | +2.46% | 150,455 |
| Nov 3, 2026 | 75.48 | 75.48 | 72.50 | 72.90 | -2.70% | 57,710 |
| Nov 2, 2026 | 71.39 | 75.50 | 71.39 | 74.92 | +6.54% | 98,978 |
| Oct 30, 2026 | 71.90 | 72.33 | 70.11 | 70.32 | -1.60% | 53,806 |
| Oct 29, 2026 | 71.95 | 72.57 | 70.59 | 71.46 | +0.37% | 36,760 |
| Oct 28, 2026 | 70.97 | 71.65 | 69.83 | 71.20 | +0.32% | 70,935 |
| Oct 27, 2026 | 71.74 | 72.18 | 70.60 | 70.97 | -0.56% | 44,601 |
| Oct 26, 2026 | 70.88 | 71.88 | 70.80 | 71.37 | +0.98% | 40,855 |
| Oct 23, 2026 | 70.20 | 71.14 | 70.20 | 70.68 | -0.35% | 45,454 |
| Oct 22, 2026 | 68.89 | 71.15 | 68.89 | 70.93 | +3.13% | 55,523 |
| Oct 21, 2026 | 68.92 | 68.92 | 68.11 | 68.78 | -0.55% | 42,955 |
| Oct 20, 2026 | 68.05 | 69.72 | 67.55 | 69.16 | +2.22% | 86,470 |
| Oct 19, 2026 | 68.11 | 68.60 | 67.28 | 67.66 | -0.94% | 69,012 |
| Oct 16, 2026 | 68.16 | 69.75 | 68.02 | 68.30 | +0.37% | 95,372 |
| Oct 15, 2026 | 67.81 | 68.77 | 67.32 | 68.05 | +0.70% | 32,593 |
| Oct 14, 2026 | 66.92 | 68.00 | 66.63 | 67.58 | -0.65% | 54,948 |
| Oct 13, 2026 | 68.50 | 69.22 | 67.27 | 68.02 | -0.29% | 58,762 |
| Oct 12, 2026 | 67.40 | 68.88 | 66.65 | 68.22 | +1.44% | 78,610 |
| Oct 9, 2026 | 69.00 | 69.00 | 66.94 | 67.25 | -2.63% | 110,242 |
| Oct 8, 2026 | 68.31 | 69.60 | 68.31 | 69.06 | +1.05% | 38,612 |
| Oct 7, 2026 | 68.50 | 69.19 | 68.07 | 68.35 | -1.31% | 33,713 |
| Oct 6, 2026 | 69.36 | 69.81 | 69.19 | 69.26 | +0.26% | 27,926 |
| Oct 5, 2026 | 69.52 | 69.77 | 68.77 | 69.08 | -0.30% | 40,473 |
| Oct 2, 2026 | 68.93 | 69.64 | 68.59 | 69.29 | +1.64% | 52,178 |
| Oct 1, 2026 | 67.10 | 68.17 | 65.49 | 68.17 | +1.20% | 47,001 |
| Sep 30, 2026 | 68.66 | 69.18 | 66.63 | 67.36 | -2.04% | 59,304 |
| Sep 29, 2026 | 69.40 | 69.65 | 67.98 | 68.76 | -0.87% | 51,120 |
| Sep 28, 2026 | 69.72 | 70.54 | 69.36 | 69.36 | -0.63% | 71,588 |
| Sep 25, 2026 | 69.41 | 70.33 | 68.89 | 69.80 | +0.72% | 47,572 |
| Sep 24, 2026 | 68.93 | 69.64 | 68.62 | 69.30 | +1.15% | 65,808 |
| Sep 23, 2026 | 69.29 | 69.70 | 68.35 | 68.51 | -1.75% | 34,038 |
| Sep 22, 2026 | 70.42 | 70.69 | 69.10 | 69.73 | -0.33% | 37,562 |
| Sep 21, 2026 | 70.52 | 71.29 | 69.94 | 69.96 | -0.82% | 59,074 |
| Sep 18, 2026 | 70.23 | 71.28 | 69.40 | 70.54 | -0.38% | 178,531 |
| Sep 17, 2026 | 71.34 | 71.50 | 70.42 | 70.81 | -0.14% | 52,925 |
| Sep 16, 2026 | 72.18 | 72.55 | 69.60 | 70.91 | -1.58% | 67,293 |
| Sep 15, 2026 | 72.14 | 72.85 | 71.03 | 72.05 | +0.21% | 61,251 |
| Sep 14, 2026 | 71.71 | 72.75 | 70.47 | 71.90 | -0.11% | 46,574 |
| Sep 11, 2026 | 72.20 | 73.34 | 70.91 | 71.98 | +0.39% | 48,499 |
| Sep 10, 2026 | 70.94 | 71.71 | 70.19 | 71.70 | +1.14% | 47,225 |
| Sep 9, 2026 | 70.79 | 71.30 | 70.39 | 70.89 | -0.23% | 45,362 |
| Sep 8, 2026 | 71.47 | 71.59 | 70.93 | 71.05 | -1.09% | 39,603 |
| Sep 4, 2026 | 70.46 | 71.98 | 70.46 | 71.83 | +1.30% | 46,733 |
| Sep 3, 2026 | 70.95 | 71.84 | 70.86 | 70.91 | +0.68% | 59,925 |
| Sep 2, 2026 | 68.90 | 70.99 | 68.90 | 70.43 | +2.56% | 73,272 |
| Aug 31, 2026 | 69.32 | 69.32 | 68.29 | 68.67 | -1.38% | 33,401 |
| Aug 28, 2026 | 69.70 | 70.15 | 69.26 | 69.63 | +0.17% | 60,139 |
| Aug 27, 2026 | 69.39 | 69.56 | 67.98 | 69.51 | -0.56% | 36,360 |
| Aug 26, 2026 | 70.15 | 70.36 | 69.31 | 69.90 | +0.04% | 37,925 |
| Aug 25, 2026 | 70.40 | 70.60 | 69.27 | 69.87 | -1.09% | 69,901 |
| Aug 24, 2026 | 70.25 | 71.15 | 69.93 | 70.64 | +0.71% | 41,896 |
| Aug 21, 2026 | 70.59 | 70.94 | 69.10 | 70.14 | -0.11% | 74,981 |
| Aug 20, 2026 | 69.54 | 70.24 | 69.01 | 70.22 | +0.82% | 48,254 |
| Aug 19, 2026 | 71.59 | 71.59 | 69.43 | 69.65 | -2.29% | 91,827 |
| Aug 18, 2026 | 71.79 | 71.85 | 70.67 | 71.28 | -0.18% | 38,247 |
| Aug 17, 2026 | 70.80 | 71.41 | 70.68 | 71.41 | +0.07% | 36,246 |
| Aug 14, 2026 | 71.39 | 71.95 | 71.07 | 71.36 | -0.35% | 40,637 |
| Aug 13, 2026 | 71.10 | 72.41 | 70.93 | 71.61 | +0.46% | 42,876 |
| Aug 12, 2026 | 70.50 | 71.66 | 70.26 | 71.28 | +1.54% | 30,381 |
| Aug 11, 2026 | 69.45 | 70.85 | 69.31 | 70.20 | +1.08% | 44,684 |
| Aug 10, 2026 | 70.37 | 70.37 | 68.75 | 69.45 | -1.71% | 55,628 |
| Aug 7, 2026 | 71.20 | 71.20 | 69.84 | 70.66 | -1.24% | 70,074 |
| Aug 6, 2026 | 72.25 | 72.25 | 69.91 | 71.55 | +0.06% | 66,288 |
| Aug 5, 2026 | 72.36 | 72.36 | 70.78 | 71.51 | -0.65% | 47,123 |
| Aug 4, 2026 | 70.17 | 72.87 | 70.14 | 71.98 | +2.42% | 78,427 |
| Aug 3, 2026 | 71.00 | 71.80 | 68.36 | 70.28 | -0.11% | 78,768 |
| Jul 31, 2026 | 70.15 | 70.95 | 66.33 | 70.36 | -1.05% | 172,588 |
| Jul 30, 2026 | 71.70 | 72.34 | 70.48 | 71.11 | -0.82% | 33,308 |
| Jul 29, 2026 | 72.73 | 73.37 | 71.28 | 71.70 | -0.32% | 60,229 |
| Jul 28, 2026 | 70.45 | 72.45 | 70.45 | 71.93 | +2.39% | 31,631 |
| Jul 27, 2026 | 69.82 | 70.33 | 69.31 | 70.25 | +1.17% | 33,385 |
| Jul 24, 2026 | 68.35 | 69.85 | 67.69 | 69.44 | +2.10% | 61,971 |
| Jul 23, 2026 | 66.82 | 68.17 | 66.42 | 68.01 | +0.47% | 81,451 |
| Jul 22, 2026 | 68.83 | 68.87 | 66.73 | 67.69 | -2.00% | 42,677 |
| Jul 21, 2026 | 68.13 | 69.08 | 67.87 | 69.07 | +0.85% | 72,041 |
| Jul 20, 2026 | 68.47 | 68.99 | 67.95 | 68.49 | -0.35% | 55,291 |
| Jul 17, 2026 | 69.65 | 70.05 | 68.11 | 68.73 | -1.93% | 42,729 |
| Jul 16, 2026 | 68.09 | 70.53 | 68.09 | 70.08 | +3.45% | 47,177 |
| Jul 15, 2026 | 67.40 | 67.92 | 66.28 | 67.74 | +1.59% | 58,758 |
| Jul 14, 2026 | 66.76 | 67.61 | 66.06 | 66.68 | -0.04% | 40,731 |
| Jul 13, 2026 | 66.47 | 67.12 | 66.22 | 66.71 | +0.29% | 43,271 |
| Jul 10, 2026 | 65.92 | 66.80 | 65.90 | 66.52 | +1.02% | 70,414 |
| Jul 9, 2026 | 64.85 | 66.05 | 64.85 | 65.85 | +0.92% | 77,442 |
| Jul 8, 2026 | 66.88 | 67.16 | 64.85 | 65.25 | -2.68% | 146,059 |
| Jul 7, 2026 | 67.68 | 68.00 | 66.69 | 67.05 | -0.55% | 84,004 |
| Jul 6, 2026 | 66.72 | 67.99 | 66.05 | 67.42 | +0.45% | 100,412 |
| Jul 2, 2026 | 68.14 | 68.61 | 66.95 | 67.12 | -1.34% | 113,001 |
| Jul 1, 2026 | 66.32 | 68.36 | 66.32 | 68.03 | +2.50% | 63,262 |
| Jun 30, 2026 | 65.81 | 66.56 | 65.60 | 66.37 | +0.12% | 49,330 |
| Jun 29, 2026 | 66.76 | 66.76 | 65.21 | 66.29 | -1.10% | 60,806 |
| Jun 26, 2026 | 65.23 | 67.75 | 64.94 | 67.03 | +2.90% | 257,912 |
| Jun 25, 2026 | 64.66 | 65.55 | 64.66 | 65.14 | +0.22% | 50,412 |
| Jun 24, 2026 | 64.25 | 65.33 | 63.95 | 65.00 | +1.18% | 77,180 |
| Jun 23, 2026 | 62.77 | 64.42 | 61.37 | 64.24 | +2.41% | 49,314 |
| Jun 22, 2026 | 62.05 | 63.06 | 61.49 | 62.73 | +0.79% | 38,678 |
| Jun 18, 2026 | 62.55 | 62.81 | 61.70 | 62.24 | +0.73% | 143,923 |
| Jun 17, 2026 | 62.04 | 63.64 | 61.04 | 61.79 | -0.88% | 43,630 |
| Jun 16, 2026 | 62.71 | 63.52 | 61.70 | 62.34 | -0.13% | 51,500 |
| Jun 15, 2026 | 63.72 | 64.91 | 61.99 | 62.42 | -1.73% | 137,964 |
| Jun 12, 2026 | 63.20 | 63.91 | 62.08 | 63.52 | +1.18% | 56,416 |
| Jun 11, 2026 | 63.54 | 63.69 | 62.33 | 62.78 | -0.21% | 52,324 |
| Jun 10, 2026 | 62.21 | 63.56 | 62.21 | 62.91 | +1.71% | 53,583 |
| Jun 9, 2026 | 61.03 | 62.83 | 61.03 | 61.85 | +1.69% | 53,617 |
| Jun 8, 2026 | 60.40 | 61.44 | 60.40 | 60.82 | +1.16% | 99,810 |
| Jun 5, 2026 | 59.34 | 60.98 | 57.93 | 60.12 | +1.06% | 65,866 |
| Jun 4, 2026 | 58.39 | 59.75 | 58.20 | 59.49 | +3.53% | 43,760 |
| Jun 3, 2026 | 59.02 | 59.02 | 57.28 | 57.46 | -3.04% | 45,606 |
| Jun 2, 2026 | 58.00 | 59.26 | 58.00 | 59.26 | +2.10% | 27,520 |
| Jun 1, 2026 | 58.78 | 58.84 | 57.29 | 58.04 | -2.31% | 38,076 |
| May 29, 2026 | 59.50 | 60.28 | 58.87 | 59.41 | -1.03% | 57,106 |
| May 28, 2026 | 59.74 | 60.18 | 59.09 | 60.03 | +0.12% | 28,800 |
| May 27, 2026 | 60.28 | 60.74 | 59.31 | 59.96 | -0.23% | 28,803 |
| May 26, 2026 | 59.25 | 60.41 | 59.14 | 60.10 | +1.43% | 30,168 |
| May 22, 2026 | 59.57 | 60.32 | 58.16 | 59.25 | -0.54% | 57,912 |
| May 21, 2026 | 58.19 | 59.57 | 57.49 | 59.57 | +1.48% | 52,284 |
| May 20, 2026 | 57.65 | 59.07 | 57.46 | 58.70 | +1.65% | 54,425 |
| May 19, 2026 | 57.37 | 58.20 | 56.67 | 57.75 | -0.09% | 105,011 |
| May 18, 2026 | 56.74 | 57.88 | 56.74 | 57.80 | +2.57% | 66,578 |
| May 15, 2026 | 57.54 | 58.08 | 55.92 | 56.35 | -2.37% | 48,465 |
| May 14, 2026 | 57.78 | 58.95 | 56.32 | 57.72 | +0.40% | 91,047 |
| May 13, 2026 | 56.92 | 57.96 | 56.92 | 57.49 | +0.05% | 32,627 |
| May 12, 2026 | 57.04 | 57.73 | 56.01 | 57.46 | +0.17% | 108,857 |
| May 11, 2026 | 59.20 | 59.38 | 57.29 | 57.36 | -3.35% | 51,036 |
| May 8, 2026 | 58.90 | 59.68 | 58.74 | 59.35 | +0.64% | 49,083 |
| May 7, 2026 | 58.90 | 59.86 | 58.50 | 58.97 | +0.12% | 38,907 |
| May 6, 2026 | 57.50 | 59.68 | 52.63 | 58.90 | +3.42% | 73,471 |
| May 5, 2026 | 56.06 | 57.30 | 55.95 | 56.95 | +1.62% | 40,234 |
| May 4, 2026 | 56.26 | 57.24 | 55.29 | 56.04 | -1.18% | 57,305 |
| May 1, 2026 | 56.45 | 56.71 | 54.61 | 56.71 | -0.44% | 195,483 |
| Apr 30, 2026 | 56.21 | 57.65 | 56.21 | 56.96 | +0.65% | 59,842 |
| Apr 29, 2026 | 58.38 | 58.47 | 56.53 | 56.59 | -3.97% | 42,296 |
| Apr 28, 2026 | 57.64 | 59.10 | 57.60 | 58.93 | +2.61% | 74,627 |
| Apr 27, 2026 | 56.20 | 57.43 | 56.20 | 57.43 | +1.74% | 75,216 |
| Apr 24, 2026 | 57.12 | 57.50 | 56.34 | 56.45 | -1.52% | 118,878 |
| Apr 23, 2026 | 56.87 | 57.53 | 56.30 | 57.32 | +0.79% | 120,731 |
| Apr 22, 2026 | 57.03 | 57.45 | 56.46 | 56.87 | -0.09% | 29,748 |
| Apr 21, 2026 | 58.18 | 58.56 | 56.92 | 56.92 | -2.23% | 113,278 |
| Apr 20, 2026 | 58.12 | 58.85 | 58.12 | 58.22 | -0.39% | 34,052 |
| Apr 17, 2026 | 57.37 | 59.42 | 57.23 | 58.45 | +3.03% | 85,591 |
| Apr 16, 2026 | 56.94 | 57.48 | 56.55 | 56.73 | -0.98% | 23,494 |
| Apr 15, 2026 | 57.86 | 58.17 | 56.95 | 57.29 | -1.21% | 51,673 |
| Apr 14, 2026 | 57.56 | 58.28 | 57.00 | 57.99 | +0.50% | 39,543 |
| Apr 13, 2026 | 57.73 | 57.97 | 57.22 | 57.70 | -0.09% | 24,395 |
| Apr 10, 2026 | 58.11 | 58.58 | 57.25 | 57.75 | -0.81% | 61,966 |
| Apr 9, 2026 | 56.47 | 58.37 | 56.31 | 58.22 | +2.19% | 41,453 |
| Apr 8, 2026 | 56.60 | 57.93 | 56.23 | 56.97 | +1.73% | 37,594 |
| Apr 7, 2026 | 55.14 | 56.17 | 54.55 | 56.00 | +1.91% | 50,185 |
| Apr 6, 2026 | 54.40 | 55.72 | 54.11 | 54.95 | +0.60% | 41,066 |
| Apr 2, 2026 | 53.75 | 54.66 | 53.00 | 54.62 | +0.76% | 82,716 |
| Apr 1, 2026 | 53.54 | 54.86 | 52.99 | 54.21 | +1.65% | 43,765 |
| Mar 31, 2026 | 53.86 | 53.86 | 52.86 | 53.33 | +0.21% | 46,724 |
| Mar 30, 2026 | 53.47 | 53.70 | 51.82 | 53.22 | +0.60% | 42,803 |
| Mar 27, 2026 | 52.56 | 53.17 | 52.42 | 52.90 | +0.23% | 21,884 |
| Mar 26, 2026 | 52.37 | 53.15 | 52.37 | 52.78 | +0.36% | 22,620 |
| Mar 25, 2026 | 53.71 | 53.71 | 52.30 | 52.59 | -1.35% | 24,684 |
| Mar 24, 2026 | 52.36 | 53.87 | 51.75 | 53.31 | +1.04% | 114,284 |
| Mar 23, 2026 | 52.67 | 53.64 | 52.36 | 52.76 | +2.41% | 49,462 |
| Mar 20, 2026 | 51.65 | 51.70 | 50.60 | 51.52 | -0.08% | 65,130 |
| Mar 19, 2026 | 50.16 | 51.95 | 50.00 | 51.56 | +1.80% | 22,719 |
| Mar 18, 2026 | 51.54 | 52.45 | 50.08 | 50.65 | -2.33% | 38,475 |
| Mar 17, 2026 | 53.05 | 53.68 | 51.62 | 51.86 | -1.24% | 27,509 |
| Mar 16, 2026 | 52.65 | 53.25 | 52.26 | 52.51 | +0.54% | 26,259 |
| Mar 13, 2026 | 52.70 | 54.77 | 51.48 | 52.23 | +0.44% | 53,948 |
| Mar 12, 2026 | 50.97 | 52.52 | 50.74 | 52.00 | +0.39% | 36,095 |
| Mar 11, 2026 | 52.39 | 53.30 | 51.53 | 51.80 | -1.93% | 16,816 |
| Mar 10, 2026 | 52.22 | 54.21 | 51.87 | 52.82 | +0.72% | 59,762 |
| Mar 9, 2026 | 51.67 | 52.65 | 50.49 | 52.44 | -0.42% | 31,695 |
| Mar 6, 2026 | 52.44 | 53.56 | 51.62 | 52.66 | -1.59% | 64,192 |
| Mar 5, 2026 | 54.06 | 54.13 | 52.55 | 53.51 | -2.07% | 144,086 |
| Mar 4, 2026 | 54.39 | 55.24 | 54.39 | 54.64 | +0.46% | 52,841 |
| Mar 3, 2026 | 53.33 | 54.47 | 52.60 | 54.39 | +0.15% | 18,312 |
| Mar 2, 2026 | 52.99 | 55.14 | 52.99 | 54.31 | +1.32% | 30,855 |
| Feb 27, 2026 | 54.79 | 54.91 | 53.33 | 53.60 | -4.66% | 45,829 |
| Feb 26, 2026 | 55.85 | 56.66 | 55.50 | 56.22 | +1.04% | 24,878 |
| Feb 25, 2026 | 54.78 | 55.93 | 53.98 | 55.64 | +1.55% | 15,899 |
| Feb 24, 2026 | 54.39 | 54.83 | 50.81 | 54.79 | +0.79% | 17,527 |
| Feb 23, 2026 | 56.21 | 56.92 | 54.12 | 54.36 | -3.69% | 18,378 |
| Feb 20, 2026 | 55.85 | 56.76 | 55.55 | 56.44 | +0.84% | 14,912 |
| Feb 19, 2026 | 55.29 | 56.45 | 55.00 | 55.97 | +0.45% | 35,881 |
| Feb 18, 2026 | 56.89 | 57.70 | 55.30 | 55.72 | -2.54% | 20,437 |
| Feb 17, 2026 | 56.97 | 57.71 | 56.76 | 57.17 | +0.51% | 29,800 |
| Feb 13, 2026 | 56.74 | 57.20 | 56.24 | 56.88 | +0.48% | 12,376 |
| Feb 12, 2026 | 56.35 | 56.78 | 55.34 | 56.61 | +1.22% | 39,834 |
| Feb 11, 2026 | 55.68 | 57.02 | 55.37 | 55.93 | +1.14% | 44,309 |
| Feb 10, 2026 | 55.42 | 55.47 | 54.00 | 55.30 | +0.14% | 18,352 |
| Feb 9, 2026 | 55.79 | 56.13 | 55.11 | 55.22 | -1.60% | 19,369 |
| Feb 6, 2026 | 55.90 | 56.87 | 55.88 | 56.12 | +0.79% | 24,242 |
| Feb 5, 2026 | 55.02 | 56.42 | 54.16 | 55.68 | -0.25% | 44,278 |
| Feb 4, 2026 | 54.65 | 56.48 | 54.65 | 55.82 | +1.53% | 41,417 |
| Feb 3, 2026 | 53.60 | 55.83 | 53.60 | 54.98 | +2.06% | 26,737 |
| Feb 2, 2026 | 52.00 | 54.73 | 51.60 | 53.87 | +3.40% | 29,712 |
| Jan 30, 2026 | 50.93 | 52.50 | 50.27 | 52.10 | +1.62% | 23,592 |
| Jan 29, 2026 | 50.49 | 51.40 | 50.09 | 51.27 | +2.70% | 20,902 |
| Jan 28, 2026 | 51.31 | 51.31 | 49.14 | 49.92 | -1.34% | 36,701 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.06 | 50.60 | -0.30% | 8,547 |
| Jan 26, 2026 | 50.56 | 51.24 | 50.00 | 50.75 | +0.16% | 17,236 |
| Jan 23, 2026 | 51.15 | 51.29 | 50.31 | 50.67 | -4.02% | 12,367 |
| Jan 22, 2026 | 52.45 | 53.50 | 52.06 | 52.79 | +0.63% | 17,863 |
| Jan 21, 2026 | 50.87 | 52.70 | 50.76 | 52.46 | +4.77% | 22,949 |
| Jan 20, 2026 | 49.15 | 50.29 | 49.03 | 50.07 | +0.12% | 34,192 |
| Jan 16, 2026 | 50.06 | 50.38 | 49.68 | 50.01 | -0.58% | 22,293 |
| Jan 15, 2026 | 49.77 | 50.87 | 49.77 | 50.30 | +1.02% | 15,240 |
| Jan 14, 2026 | 48.99 | 49.79 | 48.20 | 49.79 | +1.18% | 15,721 |
| Jan 13, 2026 | 49.40 | 49.40 | 48.62 | 49.21 | +0.04% | 16,715 |
| Jan 12, 2026 | 48.71 | 49.19 | 48.35 | 49.19 | +1.36% | 16,611 |
| Jan 9, 2026 | 48.63 | 49.12 | 48.33 | 48.53 | -1.14% | 16,920 |
| Jan 8, 2026 | 47.58 | 49.18 | 47.58 | 49.09 | +2.66% | 16,474 |
| Jan 7, 2026 | 48.48 | 48.48 | 47.39 | 47.82 | -1.89% | 14,924 |
| Jan 6, 2026 | 48.48 | 49.00 | 48.04 | 48.74 | -0.04% | 25,879 |
| Jan 5, 2026 | 48.05 | 49.67 | 48.05 | 48.76 | +1.18% | 24,275 |
| Jan 2, 2026 | 49.08 | 49.08 | 47.89 | 48.19 | -1.07% | 26,934 |
| Dec 31, 2025 | 49.16 | 49.33 | 48.44 | 48.71 | -0.61% | 20,080 |
| Dec 30, 2025 | 49.40 | 49.51 | 48.88 | 49.01 | -1.31% | 12,915 |
| Dec 29, 2025 | 49.30 | 49.97 | 49.27 | 49.66 | +0.21% | 38,098 |
| Dec 26, 2025 | 49.91 | 49.95 | 49.01 | 49.55 | -0.83% | 20,249 |
| Dec 24, 2025 | 49.64 | 50.23 | 49.00 | 49.97 | +0.60% | 15,401 |
| Dec 23, 2025 | 50.05 | 50.32 | 49.51 | 49.67 | -1.45% | 18,058 |
| Dec 22, 2025 | 50.91 | 51.16 | 50.10 | 50.40 | -1.45% | 25,683 |
| Dec 19, 2025 | 52.28 | 52.89 | 50.63 | 51.14 | -2.33% | 59,083 |
| Dec 18, 2025 | 52.78 | 52.78 | 51.14 | 52.36 | +0.08% | 19,974 |
| Dec 17, 2025 | 52.29 | 52.75 | 49.20 | 52.32 | -0.42% | 33,339 |
| Dec 16, 2025 | 53.29 | 53.41 | 52.52 | 52.54 | -1.28% | 26,285 |
| Dec 15, 2025 | 52.89 | 54.00 | 52.84 | 53.22 | +1.12% | 57,355 |
| Dec 12, 2025 | 52.68 | 52.80 | 52.01 | 52.63 | +0.63% | 27,609 |
| Dec 11, 2025 | 51.61 | 52.77 | 51.61 | 52.30 | +1.08% | 26,170 |
| Dec 10, 2025 | 49.96 | 52.18 | 49.96 | 51.74 | +3.21% | 46,618 |
| Dec 9, 2025 | 49.78 | 50.29 | 49.20 | 50.13 | +1.60% | 22,582 |
| Dec 8, 2025 | 49.13 | 49.67 | 49.07 | 49.34 | -0.78% | 21,355 |
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | -0.58% | 15,577 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | -1.17% | 23,320 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | +3.22% | 21,936 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | -0.69% | 14,241 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | +1.19% | 19,962 |
| Nov 28, 2025 | 49.05 | 49.25 | 48.49 | 48.79 | -1.41% | 18,088 |
| Nov 26, 2025 | 49.07 | 49.84 | 49.07 | 49.49 | +0.28% | 30,876 |
| Nov 25, 2025 | 48.55 | 49.64 | 48.55 | 49.35 | +1.90% | 24,082 |
| Nov 24, 2025 | 48.49 | 48.70 | 47.74 | 48.43 | +0.02% | 20,463 |
| Nov 21, 2025 | 47.00 | 49.14 | 47.00 | 48.42 | +3.02% | 42,372 |
| Nov 20, 2025 | 48.04 | 48.04 | 46.96 | 47.00 | -0.99% | 27,994 |
| Nov 19, 2025 | 46.72 | 47.62 | 46.72 | 47.47 | +1.26% | 24,140 |
| Nov 18, 2025 | 46.22 | 46.90 | 46.22 | 46.88 | +1.60% | 24,217 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.14 | 46.14 | -2.68% | 31,309 |
| Nov 14, 2025 | 46.98 | 47.45 | 46.22 | 47.41 | +0.74% | 18,274 |
| Nov 13, 2025 | 46.75 | 47.66 | 46.70 | 47.06 | -0.05% | 16,973 |
| Nov 12, 2025 | 47.79 | 47.79 | 46.92 | 47.09 | -0.16% | 23,697 |
| Nov 11, 2025 | 46.75 | 47.46 | 46.69 | 47.16 | +0.90% | 17,764 |
| Nov 10, 2025 | 46.48 | 47.15 | 46.00 | 46.74 | +0.62% | 17,873 |
Daily open, high, low, close and volume for Peoples Financial Services Corp. (PFIS). Showing 249 trading days. Unadjusted prices.