Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.07	29.28	28.02	28.15	199,769	-1.22(-4.15%)
Jan 30, 2024	29.35	29.68	29.24	29.37	102,760	-0.10(-0.33%)
Jan 29, 2024	29.27	29.55	29.09	29.47	114,539	+0.25(+0.85%)
Jan 26, 2024	29.27	29.39	29.02	29.22	109,990	+0.18(+0.63%)
Jan 25, 2024	29.24	29.24	28.53	29.03	152,233	+0.12(+0.40%)
Jan 24, 2024	29.37	30.04	28.56	28.92	224,363	-1.03(-3.43%)
Jan 23, 2024	31.23	31.35	29.75	29.95	155,250	-1.26(-4.03%)
Jan 22, 2024	30.50	31.23	30.50	31.21	117,874	+0.82(+2.69%)
Jan 19, 2024	30.04	30.39	29.61	30.39	113,749	+0.49(+1.64%)
Jan 18, 2024	29.88	30.02	29.64	29.90	60,155	+0.18(+0.61%)
Jan 17, 2024	29.40	29.85	29.40	29.72	64,308	-0.06(-0.19%)
Jan 16, 2024	29.89	30.05	29.58	29.77	101,217	-0.43(-1.43%)
Jan 12, 2024	30.63	30.80	29.92	30.21	60,584	-0.18(-0.60%)
Jan 11, 2024	30.53	30.74	29.98	30.39	77,519	-0.46(-1.49%)
Jan 10, 2024	30.65	30.87	30.49	30.85	83,407	+0.10(+0.31%)
Jan 09, 2024	30.85	31.08	30.58	30.75	82,888	-0.47(-1.51%)
Jan 08, 2024	31.10	31.23	30.65	31.23	107,297	+0.24(+0.78%)
Jan 05, 2024	30.98	31.31	30.80	30.98	130,896	-0.09(-0.28%)
Jan 04, 2024	31.25	31.54	31.07	31.07	103,135	-0.06(-0.19%)
Jan 03, 2024	32.11	32.11	31.07	31.13	123,977	-0.97(-3.02%)
Jan 02, 2024	32.22	32.45	31.23	32.10	174,518	-0.34(-1.04%)
Dec 29, 2023	33.03	33.08	32.41	32.44	147,629	-0.57(-1.72%)
Dec 28, 2023	32.97	33.26	32.75	33.00	89,052	-0.16(-0.49%)
Dec 27, 2023	33.11	33.24	32.93	33.17	102,379	+0.07(+0.20%)
Dec 26, 2023	32.86	33.33	32.82	33.10	132,035	+0.23(+0.70%)
Dec 22, 2023	32.92	33.21	32.80	32.87	93,458	+0.19(+0.59%)
Dec 21, 2023	32.53	32.69	32.42	32.68	148,927	+0.33(+1.01%)
Dec 20, 2023	32.25	33.48	32.04	32.35	178,667	+0.15(+0.48%)
Dec 19, 2023	32.21	32.38	32.02	32.20	206,023	+0.01(+0.03%)
Dec 18, 2023	32.06	32.22	31.40	32.19	152,767	+0.21(+0.66%)
Dec 15, 2023	32.23	32.45	31.48	31.97	483,996	-0.01(-0.03%)
Dec 14, 2023	30.85	32.15	30.85	31.98	285,406	+1.28(+4.16%)
Dec 13, 2023	29.35	30.71	29.26	30.71	239,555	+1.48(+5.06%)
Dec 12, 2023	29.60	29.61	29.17	29.23	65,424	-0.44(-1.49%)
Dec 11, 2023	29.62	29.71	29.34	29.67	99,135	+0.03(+0.10%)
Dec 08, 2023	29.71	29.76	29.07	29.64	189,087	+0.10(+0.32%)
Dec 07, 2023	29.25	29.54	28.93	29.54	92,847	+0.49(+1.69%)
Dec 06, 2023	29.57	30.10	28.98	29.05	117,707	-0.33(-1.11%)
Dec 05, 2023	29.70	29.83	29.38	29.38	100,307	-0.36(-1.20%)
Dec 04, 2023	29.27	29.81	28.15	29.74	109,862	+0.34(+1.14%)
Dec 01, 2023	28.16	29.48	28.16	29.40	128,847	+1.12(+3.98%)
Nov 30, 2023	28.45	28.60	28.17	28.28	85,721	-0.05(-0.17%)
Nov 29, 2023	28.18	28.63	28.07	28.32	80,647	+0.34(+1.20%)
Nov 28, 2023	28.25	28.25	27.86	27.99	92,556	-0.30(-1.05%)
Nov 27, 2023	28.26	28.35	28.10	28.29	60,690	-0.12(-0.41%)
Nov 24, 2023	28.24	28.46	28.17	28.40	32,643	+0.12(+0.44%)
Nov 22, 2023	28.46	28.52	28.22	28.28	50,468	+0.06(+0.20%)
Nov 21, 2023	28.60	28.64	28.22	28.22	59,310	-0.38(-1.34%)
Nov 20, 2023	29.00	29.03	28.41	28.60	73,957	-0.23(-0.80%)
Nov 17, 2023	28.81	28.91	28.61	28.83	124,820	+0.27(+0.94%)
Nov 16, 2023	29.15	29.15	28.43	28.56	83,765	-0.49(-1.69%)
Nov 15, 2023	28.69	29.14	28.65	29.05	248,271	+0.33(+1.14%)
Nov 14, 2023	27.86	28.82	27.86	28.73	297,164	+1.33(+4.84%)
Nov 13, 2023	27.00	27.46	26.97	27.40	57,399	+0.25(+0.92%)
Nov 10, 2023	26.98	27.21	26.59	27.15	68,709	+0.24(+0.89%)
Nov 09, 2023	27.19	27.39	26.82	26.91	58,423	-0.27(-0.99%)
Nov 08, 2023	27.62	27.62	26.91	27.18	59,614	-0.36(-1.29%)
Nov 07, 2023	27.39	27.62	27.21	27.54	92,507	+0.06(+0.21%)
Nov 06, 2023	27.31	27.62	27.27	27.48	110,988	+0.12(+0.42%)
Nov 03, 2023	27.52	27.99	26.87	27.36	218,959	+0.36(+1.32%)
Nov 02, 2023	26.44	27.08	26.40	27.01	149,896	+0.68(+2.59%)
Nov 01, 2023	26.12	26.34	25.64	26.32	111,725	+0.19(+0.73%)
Oct 31, 2023	26.34	26.47	25.68	26.14	139,548	-0.28(-1.08%)
Oct 30, 2023	25.94	26.45	25.81	26.42	144,778	+0.68(+2.65%)
Oct 27, 2023	25.66	25.94	25.49	25.74	126,791	-0.04(-0.15%)
Oct 26, 2023	24.88	25.78	24.24	25.78	96,598	+0.90(+3.62%)
Oct 25, 2023	24.21	24.95	23.92	24.88	111,272	+0.67(+2.78%)
Oct 24, 2023	24.64	24.64	23.73	24.20	103,099	+0.14(+0.59%)
Oct 23, 2023	24.09	24.50	24.02	24.06	74,079	-0.15(-0.63%)
Oct 20, 2023	24.88	24.88	24.20	24.21	99,783	-0.59(-2.37%)
Oct 19, 2023	24.81	25.18	24.65	24.80	72,050	-0.06(-0.23%)
Oct 18, 2023	25.13	25.26	24.83	24.86	80,521	-0.52(-2.05%)
Oct 17, 2023	24.82	25.53	24.82	25.38	127,540	+0.49(+1.98%)
Oct 16, 2023	24.73	24.94	24.70	24.88	68,848	+0.38(+1.55%)
Oct 13, 2023	24.82	24.84	24.41	24.51	60,240	-0.20(-0.81%)
Oct 12, 2023	24.67	24.73	24.32	24.70	66,369	-0.01(-0.04%)
Oct 11, 2023	24.71	24.89	24.57	24.71	49,520	+0.08(+0.31%)
Oct 10, 2023	24.57	24.81	24.52	24.64	90,131	+0.19(+0.78%)
Oct 09, 2023	24.26	24.62	24.20	24.45	185,495	+0.09(+0.39%)
Oct 06, 2023	24.24	24.64	24.05	24.35	59,046	-0.01(-0.04%)
Oct 05, 2023	23.93	24.45	23.93	24.36	118,175	+0.38(+1.58%)
Oct 04, 2023	23.77	24.06	23.54	23.98	71,124	+0.27(+1.12%)
Oct 03, 2023	23.74	23.86	23.57	23.72	78,215	-0.16(-0.67%)
Oct 02, 2023	23.97	23.98	23.79	23.88	87,716	-0.17(-0.71%)
Sep 29, 2023	24.10	24.24	23.82	24.05	99,760	+0.09(+0.36%)
Sep 28, 2023	23.92	24.14	23.88	23.97	69,269	+0.04(+0.16%)
Sep 27, 2023	24.03	24.15	23.75	23.93	80,207	-0.06(-0.24%)
Sep 26, 2023	23.94	24.29	23.83	23.98	132,112	-0.22(-0.90%)
Sep 25, 2023	23.92	24.25	24.14	24.20	94,539	+0.27(+1.15%)
Sep 22, 2023	24.24	24.24	23.84	23.93	71,277	-0.32(-1.33%)
Sep 21, 2023	24.14	24.33	23.90	24.25	115,626	+0.00(+0.00%)
Sep 20, 2023	24.13	24.40	24.13	24.25	96,324	+0.18(+0.75%)
Sep 19, 2023	24.06	24.19	23.97	24.07	73,739	-0.01(-0.04%)
Sep 18, 2023	24.55	24.55	23.98	24.08	101,635	-0.55(-2.23%)
Sep 15, 2023	24.86	24.98	24.52	24.63	277,031	-0.12(-0.50%)
Sep 14, 2023	24.27	24.77	24.27	24.75	76,590	+0.56(+2.31%)
Sep 13, 2023	24.22	24.22	23.94	24.19	82,989	+0.04(+0.16%)
Sep 12, 2023	24.12	24.41	24.05	24.15	49,349	+0.10(+0.43%)
Sep 11, 2023	24.14	24.26	23.97	24.05	76,117	+0.21(+0.87%)
Sep 08, 2023	23.87	24.00	23.70	23.84	79,217	+0.01(+0.04%)
Sep 07, 2023	23.75	23.95	23.62	23.83	119,214	+0.01(+0.04%)
Sep 06, 2023	24.47	24.58	23.82	23.82	104,175	-0.60(-2.44%)
Sep 05, 2023	24.82	24.92	24.42	24.42	86,453	-0.40(-1.60%)
Sep 01, 2023	24.60	24.97	24.54	24.82	83,494	+0.40(+1.63%)
Aug 31, 2023	24.23	24.52	24.22	24.42	176,636	+0.27(+1.10%)
Aug 30, 2023	24.39	24.48	24.13	24.15	79,049	-0.27(-1.12%)
Aug 29, 2023	24.53	24.69	24.40	24.43	84,544	-0.17(-0.69%)
Aug 28, 2023	24.56	24.75	24.56	24.60	65,968	+0.08(+0.31%)
Aug 25, 2023	24.75	24.81	24.39	24.52	105,530	-0.18(-0.73%)
Aug 24, 2023	24.49	25.01	24.49	24.70	83,020	+0.11(+0.46%)
Aug 23, 2023	24.41	24.85	24.41	24.59	78,223	+0.16(+0.66%)
Aug 22, 2023	24.91	25.35	24.17	24.43	156,378	-0.51(-2.05%)
Aug 21, 2023	25.26	25.54	24.80	24.94	72,146	-0.25(-0.98%)
Aug 18, 2023	25.08	25.44	25.08	25.19	66,370	-0.06(-0.23%)
Aug 17, 2023	25.14	25.34	25.11	25.24	73,248	+0.14(+0.57%)
Aug 16, 2023	25.18	25.37	24.97	25.10	80,697	-0.16(-0.64%)
Aug 15, 2023	25.68	25.68	25.12	25.26	84,002	-0.66(-2.56%)
Aug 14, 2023	26.14	26.14	25.82	25.93	57,280	-0.38(-1.44%)
Aug 11, 2023	25.94	26.36	25.94	26.31	106,662	+0.21(+0.80%)
Aug 10, 2023	26.32	26.53	25.96	26.10	84,785	-0.21(-0.79%)
Aug 09, 2023	26.14	26.52	26.11	26.31	79,735	+0.03(+0.11%)
Aug 08, 2023	26.15	26.32	25.57	26.28	79,933	-0.26(-0.96%)
Aug 07, 2023	26.38	26.75	26.33	26.53	114,523	+0.27(+1.01%)
Aug 04, 2023	26.14	26.46	26.14	26.27	89,190	+0.14(+0.54%)
Aug 03, 2023	26.16	26.43	25.89	26.13	102,264	-0.08(-0.32%)
Aug 02, 2023	25.93	26.34	25.88	26.21	103,346	-0.06(-0.21%)
Aug 01, 2023	26.32	26.33	25.93	26.27	143,023	-0.06(-0.21%)
Jul 31, 2023	26.25	26.48	26.25	26.32	164,396	+0.07(+0.28%)
Jul 28, 2023	26.58	26.74	26.25	26.25	151,433	-0.34(-1.27%)
Jul 27, 2023	26.77	27.23	26.40	26.58	184,060	-0.10(-0.39%)
Jul 26, 2023	26.37	26.85	26.31	26.69	357,953	+0.59(+2.26%)
Jul 25, 2023	25.88	26.60	25.70	26.10	239,071	+0.12(+0.47%)
Jul 24, 2023	25.66	26.23	25.59	25.98	158,564	+0.26(+1.02%)
Jul 21, 2023	26.11	26.13	25.55	25.71	119,031	-0.23(-0.90%)
Jul 20, 2023	26.13	26.17	25.62	25.95	126,973	-0.19(-0.72%)
Jul 19, 2023	25.94	26.26	25.75	26.14	166,937	+0.21(+0.83%)
Jul 18, 2023	25.55	26.25	25.55	25.92	113,629	+0.33(+1.28%)
Jul 17, 2023	25.27	25.88	25.09	25.59	89,705	+0.31(+1.22%)
Jul 14, 2023	25.45	25.45	24.98	25.29	96,809	+0.02(+0.07%)
Jul 13, 2023	25.15	25.53	25.06	25.27	66,686	+0.27(+1.08%)
Jul 12, 2023	25.10	25.38	24.87	25.00	80,366	+0.32(+1.29%)
Jul 11, 2023	24.71	24.89	24.45	24.68	56,397	+0.07(+0.27%)
Jul 10, 2023	24.62	25.24	24.48	24.61	72,240	-0.16(-0.64%)
Jul 07, 2023	23.98	24.90	23.98	24.77	119,636	+0.63(+2.59%)
Jul 06, 2023	24.54	24.60	23.84	24.14	121,604	-0.64(-2.60%)
Jul 05, 2023	24.96	25.10	24.67	24.79	74,554	-0.25(-1.01%)
Jul 03, 2023	24.78	25.26	24.78	25.04	40,809	+0.23(+0.94%)
Jun 30, 2023	25.28	25.28	24.78	24.81	82,344	-0.43(-1.70%)
Jun 29, 2023	25.24	25.55	25.22	25.24	66,344	+0.21(+0.86%)
Jun 28, 2023	24.92	25.05	24.67	25.02	96,783	+0.14(+0.56%)
Jun 27, 2023	24.69	25.17	24.53	24.88	101,480	+0.22(+0.91%)
Jun 26, 2023	24.65	25.05	24.64	24.66	96,287	+0.02(+0.08%)
Jun 23, 2023	24.64	24.93	24.36	24.64	552,807	-0.16(-0.64%)
Jun 22, 2023	25.21	25.24	24.64	24.80	108,257	-0.53(-2.10%)
Jun 21, 2023	25.42	25.67	25.23	25.33	122,501	-0.15(-0.59%)
Jun 20, 2023	26.14	26.14	25.44	25.48	120,670	-0.66(-2.54%)
Jun 16, 2023	26.88	26.88	26.01	26.14	220,032	-0.46(-1.72%)
Jun 15, 2023	26.28	26.85	26.17	26.60	177,856	+3.70(+16.16%)
May 08, 2023	23.92	23.92	22.90	22.90	120,742	-0.87(-3.66%)
May 05, 2023	23.19	23.89	22.94	23.77	217,923	+1.20(+5.30%)
May 04, 2023	22.82	22.96	21.70	22.58	240,291	-0.46(-2.00%)
May 03, 2023	22.66	23.71	22.66	23.04	284,495	+0.52(+2.33%)
May 02, 2023	23.64	23.71	22.41	22.51	403,262	-1.12(-4.75%)
May 01, 2023	24.15	24.30	23.54	23.63	199,815	-0.33(-1.38%)
Apr 28, 2023	24.14	24.86	23.81	23.96	865,401	-0.18(-0.76%)
Apr 27, 2023	23.87	24.31	23.83	24.15	113,044	+0.33(+1.39%)
Apr 26, 2023	23.43	23.87	23.43	23.82	114,010	+0.31(+1.33%)
Apr 25, 2023	23.54	24.29	23.30	23.50	180,496	-0.06(-0.27%)
Apr 24, 2023	23.18	23.72	23.18	23.57	103,861	+0.26(+1.10%)
Apr 21, 2023	23.41	23.48	23.03	23.31	98,106	-0.20(-0.86%)
Apr 20, 2023	23.58	23.60	23.26	23.51	75,683	-0.22(-0.93%)
Apr 19, 2023	23.40	23.88	23.12	23.73	86,359	+0.48(+2.06%)
Apr 18, 2023	23.94	23.94	23.04	23.26	91,966	-0.68(-2.84%)
Apr 17, 2023	22.90	24.01	22.78	23.94	179,419	+1.11(+4.88%)
Apr 14, 2023	23.72	23.73	22.69	22.82	121,886	-0.64(-2.74%)
Apr 13, 2023	23.35	23.61	23.24	23.47	78,853	+0.07(+0.31%)
Apr 12, 2023	23.75	23.79	23.32	23.39	73,597	-0.32(-1.36%)
Apr 11, 2023	23.74	23.91	23.55	23.72	115,375	+0.07(+0.31%)
Apr 10, 2023	23.56	23.87	23.43	23.64	90,598	+0.07(+0.31%)
Apr 06, 2023	23.24	23.62	23.24	23.57	95,382	+0.20(+0.87%)
Apr 05, 2023	23.31	23.55	23.21	23.37	78,703	-0.18(-0.78%)
Apr 04, 2023	23.78	23.78	23.13	23.55	130,663	-0.15(-0.62%)
Apr 03, 2023	23.68	23.91	23.31	23.70	139,866	+0.02(+0.08%)
Mar 31, 2023	23.50	23.74	23.35	23.68	146,611	+0.26(+1.10%)
Mar 30, 2023	23.68	23.86	23.07	23.42	148,362	-0.18(-0.78%)
Mar 29, 2023	23.94	23.94	23.24	23.61	103,471	-0.07(-0.31%)
Mar 28, 2023	24.15	24.15	23.58	23.68	104,105	-0.51(-2.13%)
Mar 27, 2023	24.62	24.78	24.16	24.19	93,779	-0.09(-0.38%)
Mar 24, 2023	23.15	24.29	23.15	24.29	141,285	+0.75(+3.20%)
Mar 23, 2023	24.17	24.23	23.45	23.53	158,982	-0.45(-1.88%)
Mar 22, 2023	24.70	24.84	23.97	23.98	228,605	-0.67(-2.72%)
Mar 21, 2023	24.37	24.79	24.28	24.65	179,253	+0.91(+3.83%)
Mar 20, 2023	24.82	25.06	23.61	23.74	190,604	-0.85(-3.44%)
Mar 17, 2023	25.26	25.26	24.33	24.59	355,622	-0.73(-2.87%)
Mar 16, 2023	24.39	25.59	24.07	25.32	178,981	+0.68(+2.76%)
Mar 15, 2023	24.09	24.65	23.83	24.64	186,339	-0.06(-0.26%)
Mar 14, 2023	26.08	26.46	24.52	24.70	241,783	+0.06(+0.22%)
Mar 13, 2023	24.95	26.21	24.16	24.64	401,791	-1.23(-4.76%)
Mar 10, 2023	25.98	26.80	25.36	25.88	337,889	-0.51(-1.92%)
Mar 09, 2023	27.52	27.65	26.04	26.38	249,718	-1.30(-4.68%)
Mar 08, 2023	27.69	27.78	27.30	27.68	108,526	+0.05(+0.17%)
Mar 07, 2023	28.03	28.03	27.42	27.63	113,808	-0.44(-1.57%)
Mar 06, 2023	28.37	28.44	27.89	28.07	114,007	-0.32(-1.13%)
Mar 03, 2023	28.74	28.74	28.32	28.40	123,513	-0.32(-1.12%)
Mar 02, 2023	28.59	28.75	28.43	28.72	154,452	-0.06(-0.19%)
Mar 01, 2023	28.51	28.84	28.36	28.77	152,768	+0.17(+0.58%)
Feb 28, 2023	28.53	28.72	28.48	28.61	178,413	+0.11(+0.39%)
Feb 27, 2023	28.37	28.62	28.28	28.50	119,703	+0.15(+0.52%)
Feb 24, 2023	28.39	28.41	28.14	28.35	104,408	-0.15(-0.52%)
Feb 23, 2023	28.16	28.52	28.07	28.50	106,612	+0.37(+1.31%)
Feb 22, 2023	28.15	28.28	28.00	28.13	135,777	-0.02(-0.07%)
Feb 21, 2023	28.42	28.42	27.99	28.15	158,631	-0.25(-0.87%)
Feb 17, 2023	27.93	28.51	27.86	28.40	152,348	+0.58(+2.08%)
Feb 16, 2023	27.82	27.95	27.71	27.82	122,385	-0.07(-0.26%)
Feb 15, 2023	27.59	27.96	27.59	27.89	103,766	+0.11(+0.40%)
Feb 14, 2023	28.08	28.08	27.59	27.78	97,857	-0.27(-0.95%)
Feb 13, 2023	27.93	28.12	27.73	28.05	187,878	+0.21(+0.76%)
Feb 10, 2023	27.70	28.00	27.61	27.84	110,344	+0.14(+0.50%)
Feb 09, 2023	27.89	28.14	27.63	27.70	110,678	-0.17(-0.59%)
Feb 08, 2023	27.87	27.88	27.63	27.86	114,867	-0.03(-0.10%)
Feb 07, 2023	27.68	28.18	27.61	27.89	202,625	+0.05(+0.17%)
Feb 06, 2023	27.94	28.04	27.61	27.84	156,844	+0.01(+0.03%)
Feb 03, 2023	27.37	27.86	27.26	27.84	147,715	+0.44(+1.61%)
Feb 02, 2023	26.93	27.40	26.85	27.39	182,352	+0.47(+1.75%)