Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.06	26.29	25.81	25.85	106,427	-0.22(-0.85%)
Jan 28, 2021	26.35	26.35	25.84	26.07	41,769	+0.08(+0.33%)
Jan 27, 2021	26.12	26.79	25.63	25.99	129,951	-0.75(-2.79%)
Jan 26, 2021	26.70	27.08	26.54	26.73	60,030	+0.29(+1.09%)
Jan 25, 2021	26.29	26.46	25.58	26.44	108,886	-0.15(-0.57%)
Jan 22, 2021	25.98	26.62	25.81	26.60	69,968	+0.47(+1.78%)
Jan 21, 2021	26.70	26.70	25.98	26.13	63,926	-0.46(-1.72%)
Jan 20, 2021	26.84	26.99	26.43	26.59	82,246	-0.45(-1.66%)
Jan 19, 2021	27.29	27.29	26.62	27.04	95,526	+0.03(+0.09%)
Jan 15, 2021	25.93	27.15	25.93	27.01	120,704	+0.37(+1.40%)
Jan 14, 2021	26.58	26.71	26.27	26.64	60,781	+0.26(+1.00%)
Jan 13, 2021	26.92	26.92	26.10	26.37	81,303	+0.04(+0.16%)
Jan 12, 2021	25.69	26.43	25.69	26.33	54,267	+0.81(+3.19%)
Jan 11, 2021	25.14	25.56	25.05	25.52	37,568	+0.06(+0.23%)
Jan 08, 2021	26.06	26.06	25.12	25.46	73,508	-0.39(-1.51%)
Jan 07, 2021	26.25	26.25	25.43	25.85	67,176	+0.32(+1.26%)
Jan 06, 2021	23.95	25.72	23.95	25.53	110,136	+2.17(+9.29%)
Jan 05, 2021	22.89	23.53	22.89	23.36	55,441	+0.29(+1.25%)
Jan 04, 2021	22.98	23.31	22.76	23.07	60,204	+0.11(+0.48%)
Dec 31, 2020		22.96	22.96	22.96	29,272	+0.17(+0.74%)
Dec 30, 2020	22.64	22.91	22.61	22.79	29,272	+0.13(+0.56%)
Dec 29, 2020	23.20	23.20	22.44	22.66	36,088	-0.43(-1.87%)
Dec 28, 2020	23.13	23.38	22.91	23.09	56,646	+0.19(+0.85%)
Dec 24, 2020	22.93	23.62	22.70	22.90	33,273	+0.04(+0.19%)
Dec 23, 2020	22.64	22.91	22.59	22.86	46,276	+0.35(+1.54%)
Dec 22, 2020	22.37	22.66	22.23	22.51	75,963	+0.14(+0.64%)
Dec 21, 2020	22.80	22.80	22.10	22.37	82,623	-0.73(-3.16%)
Dec 18, 2020	22.86	23.30	22.76	23.09	263,945	+0.24(+1.04%)
Dec 17, 2020	22.98	23.00	22.71	22.86	81,771	-0.01(-0.04%)
Dec 16, 2020	23.09	23.35	22.77	22.87	65,534	-0.07(-0.30%)
Dec 15, 2020	22.59	23.05	22.41	22.93	58,109	+0.42(+1.88%)
Dec 14, 2020	22.56	23.09	22.41	22.51	147,204	+0.14(+0.64%)
Dec 11, 2020	22.59	22.73	22.29	22.37	48,376	-0.13(-0.57%)
Dec 10, 2020	22.26	22.49	22.25	22.49	21,886	+0.00(+0.00%)
Dec 09, 2020	22.85	22.86	22.32	22.49	42,119	-0.03(-0.11%)
Dec 08, 2020	22.09	22.58	22.09	22.52	55,052	+0.11(+0.49%)
Dec 07, 2020	21.32	22.45	20.43	22.41	30,146	-0.07(-0.30%)
Dec 04, 2020	22.30	22.66	21.95	22.48	48,140	+0.58(+2.63%)
Dec 03, 2020	22.04	22.18	21.73	21.90	26,289	-0.15(-0.69%)
Dec 02, 2020	21.71	22.18	21.71	22.05	38,902	+0.33(+1.52%)
Dec 01, 2020	21.71	22.10	21.58	21.72	61,370	+0.55(+2.60%)
Nov 30, 2020	21.91	22.00	21.03	21.17	94,142	-0.97(-4.40%)
Nov 27, 2020	22.37	22.43	21.68	22.15	30,795	-0.29(-1.28%)
Nov 25, 2020	22.70	22.78	22.17	22.43	32,683	-0.35(-1.53%)
Nov 24, 2020	22.21	23.04	21.36	22.78	66,782	+1.05(+4.84%)
Nov 23, 2020	21.87	22.09	21.44	21.73	47,690	+0.10(+0.47%)
Nov 20, 2020	21.40	21.76	21.21	21.63	62,181	-0.06(-0.27%)
Nov 19, 2020	21.47	21.72	21.21	21.69	38,890	+0.07(+0.31%)
Nov 18, 2020	22.15	22.41	21.62	21.62	48,480	-0.40(-1.81%)
Nov 17, 2020	21.85	22.11	21.47	22.02	56,319	-0.20(-0.92%)
Nov 16, 2020	22.08	22.90	21.76	22.22	98,147	+0.78(+3.64%)
Nov 13, 2020	21.28	21.69	20.82	21.44	41,296	+0.41(+1.93%)
Nov 12, 2020	21.14	21.30	20.76	21.04	47,951	-0.42(-1.97%)
Nov 11, 2020	22.25	22.25	21.16	21.46	55,479	-0.64(-2.91%)
Nov 10, 2020	21.50	22.53	21.50	22.10	81,446	+0.87(+4.11%)
Nov 09, 2020	21.19	21.87	20.04	21.23	128,975	+2.75(+14.86%)
Nov 06, 2020	19.35	19.35	18.36	18.48	58,641	-0.64(-3.32%)
Nov 05, 2020	18.53	19.30	18.53	19.12	50,403	+0.49(+2.64%)
Nov 04, 2020	19.54	19.83	18.55	18.63	68,402	-1.41(-7.02%)
Nov 03, 2020	19.69	20.18	19.53	20.04	74,279	+0.61(+3.14%)