Peoples Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2026	20.75	20.90	20.75	20.90	20.72	1.46%	430
Feb 4, 2026	20.75	20.85	20.50	20.60	20.43	0.49%	7,990
Feb 3, 2026	20.60	20.76	20.47	20.50	20.33	-1.11%	87,583
Jan 29, 2026	20.73	20.73	20.73	20.73	20.55	1.12%	297
Jan 28, 2026	20.58	20.59	20.50	20.50	20.33	-	630
Jan 23, 2026	20.50	20.50	20.50	20.50	20.33	-0.05%	2,240
Jan 22, 2026	20.51	20.51	20.51	20.51	20.34	-0.12%	408
Jan 15, 2026	20.51	20.53	20.51	20.53	20.36	0.17%	208
Jan 13, 2026	20.51	20.73	20.50	20.50	20.33	-	614
Jan 9, 2026	20.50	20.50	20.50	20.50	20.33	-0.05%	562
Jan 8, 2026	20.51	20.51	20.51	20.51	20.34	0.05%	130
Jan 5, 2026	20.50	20.50	20.50	20.50	20.33	-	651
Jan 2, 2026	20.50	20.50	20.50	20.50	20.33	0.69%	1,727
Dec 31, 2025	20.36	20.36	20.36	20.36	20.19	0.30%	124
Dec 18, 2025	20.30	20.30	20.30	20.30	20.13	-	259
Dec 17, 2025	20.26	20.30	20.22	20.30	20.13	-9.58%	5,700
Dec 16, 2025	22.54	22.54	22.45	22.45	22.26	9.51%	3,812