Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	27.44	27.61	27.37	27.49	237,847	+0.20(+0.73%)
Oct 28, 2022	26.54	27.42	26.50	27.29	210,594	+0.82(+3.09%)
Oct 27, 2022	26.52	26.82	26.30	26.47	155,453	+0.24(+0.90%)
Oct 26, 2022	25.83	26.49	25.83	26.24	216,356	+0.31(+1.19%)
Oct 25, 2022	26.79	26.79	25.01	25.93	346,298	-2.05(-7.34%)
Oct 24, 2022	27.53	28.08	27.53	27.98	74,496	+0.48(+1.75%)
Oct 21, 2022	27.05	27.65	27.04	27.50	101,938	+0.62(+2.30%)
Oct 20, 2022	27.54	27.64	26.62	26.88	63,380	-0.72(-2.60%)
Oct 19, 2022	27.68	27.92	27.11	27.60	128,630	-0.29(-1.04%)
Oct 18, 2022	28.31	28.53	27.74	27.89	68,047	-0.25(-0.90%)
Oct 17, 2022	27.82	28.20	27.74	28.14	131,575	+0.47(+1.71%)
Oct 14, 2022	28.00	28.31	27.62	27.67	78,559	-0.22(-0.78%)
Oct 13, 2022	26.31	27.92	26.30	27.89	113,068	+1.31(+4.92%)
Oct 12, 2022	26.64	26.91	26.38	26.58	65,422	-0.10(-0.37%)
Oct 11, 2022	26.49	26.87	26.44	26.68	71,223	+0.05(+0.20%)
Oct 10, 2022	26.36	26.77	26.32	26.63	69,089	+0.25(+0.96%)
Oct 07, 2022	26.89	26.89	26.30	26.37	68,439	-0.71(-2.62%)
Oct 06, 2022	27.09	27.16	26.81	27.08	76,635	-0.03(-0.10%)
Oct 05, 2022	26.95	27.19	26.75	27.11	77,363	-0.06(-0.23%)
Oct 04, 2022	26.58	27.20	26.58	27.17	103,459	+0.78(+2.96%)
Oct 03, 2022	26.60	26.60	26.28	26.39	107,274	+0.12(+0.45%)
Sep 30, 2022	26.31	26.70	26.24	26.27	79,403	-0.07(-0.28%)
Sep 29, 2022	26.48	26.48	26.10	26.34	94,441	-0.28(-1.06%)
Sep 28, 2022	26.51	26.79	26.34	26.63	68,496	+0.26(+1.00%)
Sep 27, 2022	26.70	26.83	26.23	26.36	106,165	-0.17(-0.65%)
Sep 26, 2022	26.35	26.72	26.26	26.54	91,992	+0.00(+0.00%)
Sep 23, 2022	26.65	26.65	26.29	26.54	82,380	-0.28(-1.05%)
Sep 22, 2022	27.27	27.27	26.66	26.82	92,935	-0.30(-1.10%)
Sep 21, 2022	27.50	27.58	27.08	27.12	141,377	-0.21(-0.76%)
Sep 20, 2022	27.12	27.36	27.12	27.33	81,821	+0.04(+0.13%)
Sep 19, 2022	26.52	27.43	26.35	27.29	86,818	+0.73(+2.74%)
Sep 16, 2022	26.52	26.61	26.21	26.56	428,063	-0.06(-0.24%)
Sep 15, 2022	26.56	26.89	26.47	26.63	104,887	-0.02(-0.07%)
Sep 14, 2022	26.57	26.71	26.37	26.64	80,236	+0.03(+0.10%)
Sep 13, 2022	27.30	27.35	26.53	26.62	85,025	-0.89(-3.24%)
Sep 12, 2022	27.49	27.74	27.36	27.51	59,620	+0.02(+0.07%)
Sep 09, 2022	27.36	27.57	27.31	27.49	53,083	+0.31(+1.14%)
Sep 08, 2022	26.97	27.30	26.75	27.18	51,953	-0.01(-0.03%)
Sep 07, 2022	26.99	27.21	26.65	27.19	72,816	+0.41(+1.53%)
Sep 06, 2022	27.36	27.36	26.57	26.78	60,446	-0.36(-1.34%)
Sep 02, 2022	27.50	28.48	26.93	27.14	69,440	-0.12(-0.43%)
Sep 01, 2022	27.20	27.37	27.07	27.26	94,145	+0.12(+0.43%)
Aug 31, 2022	27.25	27.81	27.14	27.14	83,627	-0.15(-0.53%)
Aug 30, 2022	27.16	27.43	27.05	27.29	50,163	+0.05(+0.20%)
Aug 29, 2022	27.60	27.60	27.20	27.23	59,426	-0.39(-1.41%)
Aug 26, 2022	28.03	28.07	27.55	27.62	77,963	-0.24(-0.85%)
Aug 25, 2022	27.91	28.13	27.75	27.86	90,139	+0.10(+0.36%)
Aug 24, 2022	28.12	28.16	27.72	27.76	61,701	-0.47(-1.67%)
Aug 23, 2022	28.49	28.71	28.23	28.23	89,245	-0.17(-0.61%)
Aug 22, 2022	28.76	28.76	28.22	28.41	71,852	-0.45(-1.57%)
Aug 19, 2022	28.82	28.93	28.64	28.86	134,456	-0.14(-0.47%)
Aug 18, 2022	29.02	29.12	28.79	29.00	61,643	+0.07(+0.25%)
Aug 17, 2022	29.03	29.04	28.77	28.92	59,735	-0.29(-0.99%)
Aug 16, 2022	28.90	29.28	28.90	29.21	85,691	+0.32(+1.10%)
Aug 15, 2022	28.38	28.93	28.34	28.90	55,712	+0.27(+0.95%)
Aug 12, 2022	28.36	28.62	28.35	28.62	72,535	+0.35(+1.22%)
Aug 11, 2022	28.23	28.38	27.98	28.28	57,593	+0.25(+0.91%)
Aug 10, 2022	27.88	28.20	27.88	28.02	91,014	+0.34(+1.21%)
Aug 09, 2022	27.50	27.69	27.26	27.69	94,557	+0.30(+1.09%)
Aug 08, 2022	27.33	27.72	27.19	27.39	98,816	+0.05(+0.20%)
Aug 05, 2022	26.98	27.38	26.70	27.33	61,781	+0.46(+1.72%)
Aug 04, 2022	27.22	27.22	26.79	26.87	59,723	-0.33(-1.22%)
Aug 03, 2022	27.14	27.37	26.90	27.20	55,131	+0.20(+0.73%)
Aug 02, 2022	27.18	27.20	26.88	27.01	53,843	-0.22(-0.79%)