Peoples Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	24.00	24.00	23.53	23.53	23.53	0.02%	25
Nov 10, 2026	23.53	23.53	23.53	23.53	23.53	-0.17%	565
Nov 9, 2026	23.76	23.76	23.76	23.76	23.57	0.15%	136
Nov 4, 2026	23.72	23.72	23.72	23.72	23.53	-1.17%	277
Nov 2, 2026	23.50	24.00	23.47	24.00	23.81	-0.99%	1,796
Oct 30, 2026	24.24	24.24	24.24	24.24	24.05	3.55%	119
Oct 27, 2026	23.41	23.41	23.41	23.41	23.22	-3.46%	453
Oct 23, 2026	24.25	24.25	24.25	24.25	24.06	3.40%	700
Oct 19, 2026	23.45	23.45	23.45	23.45	23.26	0.22%	800
Oct 16, 2026	23.40	23.40	23.40	23.40	23.21	-2.50%	2,150
Oct 15, 2026	23.40	24.00	23.40	24.00	23.81	2.26%	1,318
Oct 13, 2026	23.47	23.47	23.47	23.47	23.28	-2.61%	552
Oct 7, 2026	24.04	24.10	23.40	24.10	23.91	0.21%	604
Oct 1, 2026	24.05	24.05	24.05	24.05	23.86	-2.00%	207
Sep 29, 2026	24.54	24.54	24.54	24.54	24.34	2.25%	528
Sep 23, 2026	24.00	24.00	24.00	24.00	23.81	-	217
Sep 21, 2026	24.00	24.00	24.00	24.00	23.81	-	1,445
Sep 14, 2026	24.00	24.00	24.00	24.00	23.81	-1.23%	595
Sep 3, 2026	23.30	24.30	23.30	24.30	24.11	-0.82%	925
Sep 2, 2026	24.29	24.50	24.29	24.50	24.30	5.15%	1,418
Sep 1, 2026	23.30	23.30	23.30	23.30	23.11	-4.08%	275
Aug 31, 2026	24.29	24.29	24.29	24.29	24.10	4.25%	369
Aug 27, 2026	23.30	23.30	23.30	23.30	23.11	-0.85%	148
Aug 26, 2026	23.40	23.50	23.40	23.50	23.31	1.73%	1,008
Aug 24, 2026	23.00	23.25	22.60	23.10	22.92	1.54%	8,564
Aug 11, 2026	22.75	22.75	22.75	22.75	22.57	-3.72%	127
Aug 7, 2026	23.03	23.63	22.94	23.63	23.44	3.87%	1,607
Aug 6, 2026	23.00	23.00	22.75	22.75	22.57	-1.09%	1,405
Aug 5, 2026	22.31	23.00	22.31	23.00	22.82	3.32%	300
Jul 31, 2026	22.25	22.26	22.25	22.26	22.08	-1.29%	59,458
Jul 30, 2026	22.55	22.55	22.55	22.55	22.37	0.22%	867
Jul 29, 2026	23.93	24.00	22.40	22.50	22.32	-4.26%	2,547
Jul 28, 2026	23.50	23.50	23.50	23.50	23.31	1.95%	202
Jul 27, 2026	22.10	23.05	22.10	23.05	22.87	0.93%	536
Jul 23, 2026	22.84	22.84	22.84	22.84	22.65	-0.40%	235
Jul 22, 2026	23.00	23.00	22.93	22.93	22.75	-0.52%	5,017
Jul 21, 2026	22.22	23.05	22.22	23.05	22.87	5.98%	2,616
Jul 15, 2026	21.75	21.75	21.75	21.75	21.58	1.16%	3,532
Jul 13, 2026	21.50	21.50	21.50	21.50	21.33	0.84%	249
Jul 9, 2026	21.32	21.32	21.32	21.32	21.15	-3.09%	775
Jul 6, 2026	22.00	22.00	22.00	22.00	21.82	3.53%	248
Jul 2, 2026	21.25	21.25	21.25	21.25	21.08	-	1,019
Jul 1, 2026	21.30	21.30	21.25	21.25	21.08	-	2,631
Jun 30, 2026	21.25	21.25	21.25	21.25	21.08	-	466
Jun 26, 2026	21.25	21.25	21.25	21.25	21.08	-4.51%	480
Jun 24, 2026	22.25	22.25	22.25	22.25	22.07	-3.04%	400
Jun 11, 2026	21.26	22.95	21.26	22.95	22.77	7.95%	3,497
Jun 8, 2026	21.25	21.26	21.25	21.26	21.09	0.90%	357
Jun 3, 2026	21.25	21.25	21.25	21.25	20.90	-1.39%	495
Jun 1, 2026	21.55	21.55	21.55	21.55	21.20	1.41%	424