Peoples Financial Services Corp. - Common Stock (PFIS)
71.95
+1.70 (2.42%)
NASDAQ· Last Trade: Jul 28th, 3:36 PM EDT
Historical Prices For Peoples Financial Services Corp. - Common Stock (PFIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 69.82 | 70.33 | 69.31 | 70.25 | 33,385 | 70.25 |
| 7/24/2026 | 68.35 | 69.85 | 67.69 | 69.44 | 61,972 | 69.44 |
| 7/23/2026 | 66.82 | 68.17 | 66.42 | 68.01 | 81,451 | 68.01 |
| 7/22/2026 | 68.83 | 68.87 | 66.73 | 67.69 | 42,677 | 67.69 |
| 7/21/2026 | 68.13 | 69.08 | 67.87 | 69.07 | 72,040 | 69.07 |
| 7/20/2026 | 68.47 | 68.99 | 67.95 | 68.49 | 55,290 | 68.49 |
| 7/17/2026 | 69.65 | 70.05 | 68.11 | 68.73 | 42,729 | 68.73 |
| 7/16/2026 | 68.09 | 70.53 | 68.09 | 70.08 | 47,177 | 70.08 |
| 7/15/2026 | 67.40 | 67.92 | 66.28 | 67.74 | 58,778 | 67.74 |
| 7/14/2026 | 66.76 | 67.61 | 66.06 | 66.68 | 40,901 | 66.68 |
| 7/13/2026 | 66.47 | 67.12 | 66.22 | 66.71 | 43,271 | 66.71 |
| 7/10/2026 | 65.92 | 66.80 | 65.90 | 66.52 | 70,415 | 66.52 |
| 7/09/2026 | 64.85 | 66.05 | 64.85 | 65.85 | 77,442 | 65.85 |
| 7/08/2026 | 66.88 | 67.16 | 64.85 | 65.25 | 146,059 | 65.25 |
| 7/07/2026 | 67.68 | 68.00 | 66.69 | 67.05 | 84,004 | 67.05 |
| 7/06/2026 | 66.72 | 67.99 | 66.05 | 67.42 | 100,412 | 67.42 |
| 7/02/2026 | 68.14 | 68.61 | 66.95 | 67.12 | 113,001 | 67.12 |
| 7/01/2026 | 66.32 | 68.36 | 66.32 | 68.03 | 63,262 | 68.03 |
| 6/30/2026 | 65.81 | 66.56 | 65.60 | 66.37 | 49,331 | 66.37 |
| 6/29/2026 | 66.76 | 66.76 | 65.21 | 66.29 | 60,806 | 66.29 |
| 6/26/2026 | 65.23 | 67.75 | 64.94 | 67.03 | 257,912 | 67.03 |
| 6/25/2026 | 64.66 | 65.55 | 64.66 | 65.14 | 50,413 | 65.14 |
| 6/24/2026 | 64.25 | 65.33 | 63.95 | 65.00 | 77,181 | 65.00 |
| 6/23/2026 | 62.77 | 64.42 | 61.37 | 64.24 | 49,314 | 64.24 |
| 6/22/2026 | 62.05 | 63.06 | 61.49 | 62.73 | 38,678 | 62.73 |
| 6/18/2026 | 62.55 | 62.81 | 61.70 | 62.24 | 143,923 | 62.24 |
| 6/17/2026 | 62.04 | 63.64 | 61.04 | 61.79 | 43,630 | 61.79 |
| 6/16/2026 | 62.71 | 63.52 | 61.70 | 62.34 | 51,500 | 62.34 |
| 6/15/2026 | 63.72 | 64.91 | 61.99 | 62.42 | 137,964 | 62.42 |
| 6/12/2026 | 63.20 | 63.91 | 62.08 | 63.52 | 56,416 | 63.52 |
| 6/11/2026 | 63.54 | 63.69 | 62.33 | 62.78 | 52,324 | 62.78 |
| 6/10/2026 | 62.21 | 63.56 | 62.21 | 62.91 | 53,583 | 62.91 |
| 6/09/2026 | 61.03 | 62.83 | 61.03 | 61.85 | 53,617 | 61.85 |
| 6/08/2026 | 60.40 | 61.44 | 60.40 | 60.82 | 99,810 | 60.82 |
| 6/05/2026 | 59.34 | 60.98 | 57.93 | 60.12 | 65,866 | 60.12 |
| 6/04/2026 | 58.39 | 59.75 | 58.20 | 59.49 | 43,760 | 59.49 |
| 6/03/2026 | 59.02 | 59.02 | 57.28 | 57.46 | 45,606 | 57.46 |
| 6/02/2026 | 58.00 | 59.26 | 58.00 | 59.26 | 27,520 | 59.26 |
| 6/01/2026 | 58.78 | 58.84 | 57.29 | 58.04 | 38,076 | 58.04 |
| 5/29/2026 | 0.01 | 60.28 | 58.87 | 59.41 | 57,106 | 59.41 |
| 5/28/2026 | 59.74 | 60.18 | 59.09 | 60.03 | 28,800 | 59.41 |
| 5/27/2026 | 60.28 | 60.74 | 59.31 | 59.96 | 28,803 | 59.34 |
| 5/26/2026 | 59.25 | 60.41 | 59.14 | 60.10 | 30,168 | 59.47 |
| 5/22/2026 | 59.57 | 60.32 | 58.16 | 59.25 | 57,912 | 58.63 |
| 5/21/2026 | 58.19 | 59.57 | 57.49 | 59.57 | 52,284 | 58.95 |
| 5/20/2026 | 57.65 | 59.07 | 57.46 | 58.70 | 54,425 | 58.09 |
| 5/19/2026 | 57.37 | 58.20 | 56.49 | 57.75 | 105,311 | 57.15 |
| 5/18/2026 | 56.74 | 57.88 | 56.74 | 57.80 | 66,578 | 57.20 |
| 5/15/2026 | 57.54 | 58.08 | 56.44 | 56.35 | 48,465 | 55.76 |
| 5/14/2026 | 57.78 | 58.95 | 56.32 | 57.72 | 91,047 | 57.12 |
| 5/13/2026 | 56.92 | 57.96 | 56.92 | 57.49 | 32,627 | 56.89 |
| 5/12/2026 | 57.04 | 57.73 | 56.01 | 57.46 | 108,857 | 56.86 |
| 5/11/2026 | 59.20 | 59.38 | 57.29 | 57.36 | 51,036 | 56.76 |
| 5/08/2026 | 58.90 | 59.68 | 58.74 | 59.35 | 49,083 | 58.73 |
| 5/07/2026 | 58.90 | 59.86 | 58.50 | 58.97 | 38,907 | 58.36 |
| 5/06/2026 | 57.50 | 59.68 | 52.63 | 58.90 | 73,472 | 58.29 |
| 5/05/2026 | 56.06 | 57.30 | 55.95 | 56.95 | 40,234 | 56.36 |
| 5/04/2026 | 56.26 | 57.24 | 55.29 | 56.04 | 57,305 | 55.46 |
| 5/01/2026 | 56.45 | 56.71 | 54.61 | 56.71 | 195,483 | 56.12 |
| 4/30/2026 | 56.21 | 57.65 | 56.21 | 56.96 | 59,843 | 56.37 |
| 4/29/2026 | 58.38 | 58.47 | 56.53 | 56.59 | 42,296 | 56.00 |
| 4/28/2026 | 57.64 | 59.10 | 57.60 | 58.93 | 74,630 | 58.32 |