Peoples Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.25	22.26	22.25	22.26	-	-1.29%	100
Jul 30, 2026	22.55	22.55	22.55	22.55	22.55	0.22%	867
Jul 29, 2026	23.93	24.00	22.40	22.50	22.50	-4.26%	2,547
Jul 28, 2026	23.50	23.50	23.50	23.50	23.50	1.95%	202
Jul 27, 2026	22.10	23.05	22.10	23.05	23.05	0.93%	536
Jul 23, 2026	22.84	22.84	22.84	22.84	22.84	-0.40%	235
Jul 22, 2026	23.00	23.00	22.93	22.93	22.93	-0.52%	5,017
Jul 21, 2026	22.22	23.05	22.22	23.05	23.05	5.98%	2,616
Jul 15, 2026	21.75	21.75	21.75	21.75	21.75	1.16%	3,532
Jul 13, 2026	21.50	21.50	21.50	21.50	21.50	0.84%	249
Jul 9, 2026	21.32	21.32	21.32	21.32	21.32	-3.09%	775
Jul 6, 2026	22.00	22.00	22.00	22.00	22.00	3.53%	248
Jul 2, 2026	21.25	21.25	21.25	21.25	21.25	-	1,019
Jul 1, 2026	21.30	21.30	21.25	21.25	21.25	-	2,631
Jun 30, 2026	21.25	21.25	21.25	21.25	21.25	-	466
Jun 26, 2026	21.25	21.25	21.25	21.25	21.25	-4.51%	480
Jun 24, 2026	22.25	22.25	22.25	22.25	22.25	-3.04%	400
Jun 11, 2026	21.26	22.95	21.26	22.95	22.95	7.95%	3,497
Jun 8, 2026	21.25	21.26	21.25	21.26	21.26	0.90%	357
Jun 3, 2026	21.25	21.25	21.25	21.25	21.07	-1.39%	495
Jun 1, 2026	21.55	21.55	21.55	21.55	21.37	1.41%	424
May 26, 2026	21.26	21.26	21.25	21.25	21.07	-	2,954
May 18, 2026	21.25	21.25	21.25	21.25	21.07	-0.04%	1,310
May 12, 2026	21.25	21.26	21.25	21.26	21.08	0.04%	600
May 11, 2026	21.25	21.25	21.25	21.25	21.07	-0.05%	929
May 8, 2026	21.25	21.26	21.20	21.26	21.08	0.02%	2,592
May 7, 2026	21.26	21.26	21.26	21.26	21.07	-0.02%	186
May 6, 2026	21.26	21.26	21.25	21.26	21.08	-0.61%	2,783
May 5, 2026	21.39	21.39	21.39	21.39	21.21	-0.51%	105
May 4, 2026	21.50	21.50	21.50	21.50	21.32	0.70%	600
Apr 30, 2026	21.35	21.35	21.35	21.35	21.17	-0.70%	200
Apr 27, 2026	21.50	21.50	21.50	21.50	21.32	-	256
Apr 24, 2026	21.50	21.50	21.50	21.50	21.32	2.33%	698
Apr 15, 2026	21.01	21.01	21.01	21.01	20.83	-1.13%	200
Apr 14, 2026	21.25	21.25	21.25	21.25	21.07	1.14%	336
Apr 9, 2026	21.01	21.01	21.01	21.01	20.83	-	100
Apr 6, 2026	21.01	21.01	21.01	21.01	20.83	-	100
Apr 2, 2026	21.01	21.01	21.01	21.01	20.83	-	1,457
Mar 31, 2026	21.01	21.01	21.01	21.01	20.83	-	272
Mar 19, 2026	21.01	21.01	21.01	21.01	20.83	-2.23%	1,100
Mar 18, 2026	21.01	21.49	21.01	21.49	21.31	2.28%	241
Mar 12, 2026	21.01	21.01	21.01	21.01	20.83	-0.47%	1,000
Mar 6, 2026	21.02	21.39	21.00	21.11	20.93	0.43%	3,994
Mar 4, 2026	21.02	21.02	21.02	21.02	20.84	-2.23%	290
Mar 2, 2026	21.50	21.50	21.50	21.50	21.32	1.18%	107
Feb 19, 2026	21.25	21.25	21.25	21.25	21.07	-	110
Feb 18, 2026	21.13	21.25	21.13	21.25	21.07	1.14%	746
Feb 13, 2026	21.01	21.01	21.01	21.01	20.83	-0.91%	222
Feb 12, 2026	21.20	21.20	21.20	21.20	21.02	0.96%	100
Feb 6, 2026	20.90	21.25	20.90	21.00	20.82	0.48%	1,151