Peoples Financial Services Corp. (PFIS)

NASDAQ: PFIS · Real-Time Price · USD

58.93

+1.50 (2.61%)

At close: Apr 28, 2026, 4:00 PM EDT

57.80

-1.13 (-1.92%)

After-hours: Apr 28, 2026, 5:26 PM EDT

PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.64	59.10	57.61	58.93	58.93	2.61%	74,629
Apr 27, 2026	56.20	57.43	56.20	57.43	57.43	1.74%	75,215
Apr 24, 2026	57.12	57.50	56.34	56.45	56.45	-1.52%	118,877
Apr 23, 2026	56.87	57.53	56.30	57.32	57.32	0.79%	120,731
Apr 22, 2026	57.03	57.45	56.46	56.87	56.87	-0.09%	29,748
Apr 21, 2026	58.18	58.56	56.92	56.92	56.92	-2.23%	113,277
Apr 20, 2026	58.12	58.85	58.12	58.22	58.22	-0.39%	34,051
Apr 17, 2026	57.37	59.43	57.23	58.45	58.45	3.03%	85,591
Apr 16, 2026	56.94	57.48	56.55	56.73	56.73	-0.98%	23,494
Apr 15, 2026	57.86	58.17	56.95	57.29	57.29	-1.21%	51,673
Apr 14, 2026	57.56	58.28	57.00	57.99	57.99	0.50%	39,542
Apr 13, 2026	57.73	57.97	57.22	57.70	57.70	-0.09%	24,395
Apr 10, 2026	58.11	58.58	57.25	57.75	57.75	-0.81%	61,967
Apr 9, 2026	56.47	58.37	56.31	58.22	58.22	2.19%	41,453
Apr 8, 2026	56.60	57.93	56.23	56.97	56.97	1.73%	37,594
Apr 7, 2026	55.14	56.17	54.55	56.00	56.00	1.91%	50,185
Apr 6, 2026	54.40	55.72	54.11	54.95	54.95	0.60%	41,066
Apr 2, 2026	53.75	54.66	53.00	54.62	54.62	0.76%	82,716
Apr 1, 2026	53.54	54.86	52.99	54.21	54.21	1.65%	43,764
Mar 31, 2026	53.86	53.86	52.86	53.33	53.33	0.21%	46,723
Mar 30, 2026	53.47	53.70	51.82	53.22	53.22	0.60%	42,802
Mar 27, 2026	52.56	53.17	52.42	52.90	52.90	0.23%	21,884
Mar 26, 2026	52.37	53.15	52.37	52.78	52.78	0.36%	22,620
Mar 25, 2026	53.71	53.71	52.30	52.59	52.59	-1.35%	24,683
Mar 24, 2026	52.36	53.87	51.75	53.31	53.31	1.04%	114,283
Mar 23, 2026	52.67	53.64	52.36	52.76	52.76	2.41%	49,462
Mar 20, 2026	51.65	51.70	50.60	51.52	51.52	-0.08%	65,126
Mar 19, 2026	50.16	51.95	50.00	51.56	51.56	1.80%	22,719
Mar 18, 2026	51.54	52.45	50.08	50.65	50.65	-2.33%	38,475
Mar 17, 2026	53.05	53.68	51.62	51.86	51.86	-1.24%	27,509
Mar 16, 2026	52.65	53.25	52.26	52.51	52.51	0.54%	26,259
Mar 13, 2026	52.70	54.77	51.48	52.23	52.23	0.44%	53,947
Mar 12, 2026	50.97	52.52	50.74	52.00	52.00	0.39%	36,094
Mar 11, 2026	52.39	53.30	51.53	51.80	51.80	-1.93%	16,815
Mar 10, 2026	52.22	54.21	51.87	52.82	52.82	0.72%	59,762
Mar 9, 2026	51.67	52.65	50.49	52.44	52.44	-0.42%	31,694
Mar 6, 2026	52.44	53.56	51.62	52.66	52.66	-1.59%	64,191
Mar 5, 2026	54.06	54.13	52.55	53.51	53.51	-2.07%	144,086
Mar 4, 2026	54.39	55.25	54.39	54.64	54.64	0.46%	52,840
Mar 3, 2026	53.33	54.47	52.60	54.39	54.39	0.15%	18,311
Mar 2, 2026	52.99	55.15	52.99	54.31	54.31	1.32%	30,854
Feb 27, 2026	54.79	54.91	53.33	53.60	53.60	-4.66%	45,829
Feb 26, 2026	55.85	56.66	55.50	56.22	55.60	1.04%	24,878
Feb 25, 2026	54.78	55.93	53.98	55.64	55.02	1.55%	15,899
Feb 24, 2026	54.39	54.83	50.81	54.79	54.18	0.79%	17,527
Feb 23, 2026	56.21	56.93	54.12	54.36	53.76	-3.69%	18,378
Feb 20, 2026	55.85	56.76	55.55	56.44	55.81	0.84%	14,912
Feb 19, 2026	55.29	56.45	55.00	55.97	55.35	0.45%	35,881
Feb 18, 2026	56.89	57.70	55.30	55.72	55.10	-2.54%	20,437
Feb 17, 2026	56.97	57.71	56.76	57.17	56.53	0.51%	29,800
Feb 13, 2026	56.74	57.20	56.24	56.88	56.25	0.48%	12,376
Feb 12, 2026	56.35	56.79	55.34	56.61	55.98	1.22%	39,834
Feb 11, 2026	55.68	57.02	55.37	55.93	55.31	1.14%	44,309
Feb 10, 2026	55.42	55.47	54.00	55.30	54.69	0.14%	18,352
Feb 9, 2026	55.79	56.13	55.11	55.22	54.61	-1.60%	19,369
Feb 6, 2026	55.90	56.87	55.88	56.12	55.50	0.79%	24,242
Feb 5, 2026	55.02	56.42	54.16	55.68	55.06	-0.25%	44,278
Feb 4, 2026	54.65	56.48	54.65	55.82	55.20	1.53%	41,417
Feb 3, 2026	53.60	55.83	53.60	54.98	54.37	2.06%	26,737
Feb 2, 2026	52.00	54.73	51.60	53.87	53.27	3.40%	29,712
Jan 30, 2026	50.93	52.50	50.27	52.10	51.52	1.62%	23,592
Jan 29, 2026	50.50	51.40	50.09	51.27	50.70	2.70%	20,902
Jan 28, 2026	51.31	51.31	49.14	49.92	49.37	-1.34%	36,701
Jan 27, 2026	51.13	51.13	50.07	50.60	50.04	-0.30%	8,547
Jan 26, 2026	50.56	51.24	50.00	50.75	50.19	0.16%	17,236
Jan 23, 2026	51.15	51.29	50.32	50.67	50.11	-4.02%	12,367
Jan 22, 2026	52.45	53.50	52.06	52.79	52.20	0.63%	17,863
Jan 21, 2026	50.87	52.70	50.76	52.46	51.88	4.77%	22,949
Jan 20, 2026	49.15	50.29	49.03	50.07	49.51	0.12%	34,192
Jan 16, 2026	50.06	50.38	49.68	50.01	49.45	-0.58%	22,293
Jan 15, 2026	49.77	50.87	49.77	50.30	49.74	1.02%	15,240
Jan 14, 2026	48.99	49.79	48.20	49.79	49.24	1.18%	15,721
Jan 13, 2026	49.40	49.40	48.62	49.21	48.66	0.04%	16,715
Jan 12, 2026	48.71	49.19	48.35	49.19	48.64	1.36%	16,611
Jan 9, 2026	48.63	49.12	48.33	48.53	47.99	-1.14%	16,920
Jan 8, 2026	47.58	49.18	47.58	49.09	48.54	2.66%	16,474
Jan 7, 2026	48.48	48.48	47.39	47.82	47.29	-1.89%	14,924
Jan 6, 2026	48.48	49.00	48.04	48.74	48.20	-0.04%	25,879
Jan 5, 2026	48.05	49.67	48.05	48.76	48.22	1.18%	24,275
Jan 2, 2026	49.08	49.08	47.89	48.19	47.65	-1.07%	26,934
Dec 31, 2025	49.16	49.33	48.44	48.71	48.17	-0.61%	20,080
Dec 30, 2025	49.40	49.51	48.88	49.01	48.47	-1.31%	12,915
Dec 29, 2025	49.30	49.97	49.27	49.66	49.11	0.21%	38,098
Dec 26, 2025	49.92	49.96	49.01	49.56	49.00	-0.83%	20,249
Dec 24, 2025	49.64	50.23	49.00	49.97	49.41	0.60%	15,401
Dec 23, 2025	50.05	50.32	49.51	49.67	49.12	-1.45%	18,058
Dec 22, 2025	50.91	51.16	50.10	50.40	49.84	-1.45%	25,943
Dec 19, 2025	52.28	52.89	50.63	51.14	50.57	-2.33%	59,090
Dec 18, 2025	52.78	52.78	51.14	52.36	51.78	0.08%	19,974
Dec 17, 2025	52.29	52.75	49.20	52.32	51.74	-0.42%	33,339
Dec 16, 2025	53.29	53.41	52.53	52.54	51.96	-1.28%	26,285
Dec 15, 2025	52.89	54.00	52.85	53.22	52.63	1.12%	57,584
Dec 12, 2025	52.68	52.80	52.01	52.63	52.04	0.63%	28,154
Dec 11, 2025	51.61	52.77	51.61	52.30	51.72	1.08%	26,375
Dec 10, 2025	49.96	52.18	49.96	51.74	51.16	3.21%	46,846
Dec 9, 2025	49.78	50.29	49.21	50.13	49.57	1.60%	22,782
Dec 8, 2025	49.13	49.67	49.07	49.34	48.79	-0.78%	21,458
Dec 5, 2025	50.21	50.21	49.51	49.73	49.18	-0.58%	15,588
Dec 4, 2025	50.47	50.47	49.68	50.02	49.46	-1.17%	23,932
Dec 3, 2025	49.00	50.62	49.00	50.61	50.05	3.22%	22,048