Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.35	28.35	27.64	27.71	133,585	-0.34(-1.22%)
Sep 29, 2021	27.97	28.21	27.78	28.06	64,091	+0.13(+0.47%)
Sep 28, 2021	28.74	28.84	27.81	27.93	106,572	-0.58(-2.03%)
Sep 27, 2021	27.57	28.80	27.46	28.50	153,736	+1.12(+4.10%)
Sep 24, 2021	27.34	27.53	27.14	27.38	89,397	+0.03(+0.10%)
Sep 23, 2021	27.11	27.62	26.90	27.36	129,573	+0.47(+1.76%)
Sep 22, 2021	26.81	27.17	26.60	26.88	186,559	+0.90(+3.48%)
Sep 21, 2021	26.39	26.52	25.86	25.98	159,576	-0.35(-1.33%)
Sep 20, 2021	26.55	26.75	25.93	26.33	167,246	-0.40(-1.51%)
Sep 17, 2021	26.87	27.60	26.67	26.73	895,278	-0.19(-0.72%)
Sep 16, 2021	26.52	27.14	26.29	26.93	207,081	+0.62(+2.37%)
Sep 15, 2021	26.57	26.80	26.26	26.30	144,577	-0.15(-0.56%)
Sep 14, 2021	27.30	27.30	26.36	26.45	63,070	-0.69(-2.55%)
Sep 13, 2021	27.23	27.50	26.96	27.14	94,307	+0.07(+0.26%)
Sep 10, 2021	26.85	27.26	26.54	27.07	126,547	+0.42(+1.58%)
Sep 09, 2021	26.92	26.96	26.57	26.65	79,962	-0.05(-0.20%)
Sep 08, 2021	27.41	27.41	26.61	26.71	71,003	-0.57(-2.09%)
Sep 07, 2021	27.48	27.54	27.18	27.28	66,153	-0.14(-0.51%)
Sep 03, 2021	27.56	27.59	27.26	27.42	90,226	-0.03(-0.10%)
Sep 02, 2021	27.39	27.58	27.33	27.44	46,873	+0.08(+0.29%)
Sep 01, 2021	27.50	27.52	27.06	27.36	65,496	-0.03(-0.10%)
Aug 31, 2021	27.20	27.57	27.20	27.39	49,150	+0.26(+0.97%)
Aug 30, 2021	27.99	27.99	27.07	27.13	67,037	-0.55(-2.00%)
Aug 27, 2021	27.16	27.80	27.04	27.68	73,216	+0.77(+2.87%)
Aug 26, 2021	27.35	27.39	26.90	26.91	75,584	-0.38(-1.38%)
Aug 25, 2021	27.56	27.69	27.27	27.29	59,584	-0.18(-0.67%)
Aug 24, 2021	27.43	27.64	27.37	27.47	47,885	-0.04(-0.13%)
Aug 23, 2021	27.60	27.79	27.39	27.50	67,494	+0.06(+0.22%)
Aug 20, 2021	26.93	27.60	26.34	27.44	128,949	+0.39(+1.43%)
Aug 19, 2021	26.79	27.29	26.78	27.06	90,169	+0.06(+0.23%)
Aug 18, 2021	27.10	27.60	26.99	27.00	89,711	-0.13(-0.48%)
Aug 17, 2021	27.42	27.43	26.82	27.13	57,772	-0.32(-1.18%)
Aug 16, 2021	27.18	27.53	26.97	27.45	92,557	+0.23(+0.84%)
Aug 13, 2021	27.57	27.77	27.14	27.22	56,322	-0.20(-0.74%)
Aug 12, 2021	27.78	27.85	27.28	27.43	55,383	-0.21(-0.76%)
Aug 11, 2021	27.20	27.70	26.98	27.64	64,370	+0.33(+1.22%)
Aug 10, 2021	26.93	27.43	26.69	27.30	59,722	+0.46(+1.73%)
Aug 09, 2021	26.50	27.08	26.29	26.84	71,724	+0.18(+0.69%)
Aug 06, 2021	26.19	26.79	26.15	26.65	74,495	+0.75(+2.91%)
Aug 05, 2021	25.67	25.96	25.42	25.90	53,104	+0.39(+1.51%)
Aug 04, 2021	25.58	25.85	25.39	25.51	66,275	-0.38(-1.46%)
Aug 03, 2021	25.67	26.05	25.21	25.89	75,796	+0.40(+1.58%)
Aug 02, 2021	25.94	26.52	25.45	25.49	112,145	-0.37(-1.42%)
Jul 30, 2021	25.40	26.00	25.40	25.86	204,103	+0.26(+1.03%)
Jul 29, 2021	25.60	25.77	25.45	25.59	80,351	+0.20(+0.78%)
Jul 28, 2021	25.22	25.56	24.93	25.39	55,107	+0.21(+0.83%)
Jul 27, 2021	25.01	25.45	24.86	25.19	56,280	+0.04(+0.17%)
Jul 26, 2021	25.32	25.50	25.04	25.14	86,318	+0.10(+0.42%)
Jul 23, 2021	25.13	25.36	24.88	25.04	68,156	+0.15(+0.59%)
Jul 22, 2021	25.19	25.32	24.66	24.89	94,488	-0.48(-1.91%)
Jul 21, 2021	25.22	25.58	25.22	25.38	76,544	+0.55(+2.20%)
Jul 20, 2021	24.02	25.49	24.02	24.83	165,559	+0.63(+2.61%)
Jul 19, 2021	24.66	24.66	24.01	24.20	100,626	-0.65(-2.61%)
Jul 16, 2021	25.54	25.63	24.75	24.85	120,186	-0.47(-1.85%)
Jul 15, 2021	24.91	25.34	24.75	25.32	70,981	+0.29(+1.18%)
Jul 14, 2021	24.96	25.28	24.92	25.02	58,887	+0.07(+0.28%)
Jul 13, 2021	25.41	25.41	24.82	24.95	62,812	-0.48(-1.87%)
Jul 12, 2021	25.26	25.45	24.84	25.43	93,168	+0.14(+0.55%)
Jul 09, 2021	24.97	25.36	24.79	25.29	80,337	+0.77(+3.14%)
Jul 08, 2021	24.57	24.80	24.25	24.52	92,083	-0.25(-1.01%)
Jul 07, 2021	24.90	25.21	24.74	24.77	44,506	-0.28(-1.11%)
Jul 06, 2021	25.23	25.23	24.68	25.05	109,393	-0.31(-1.23%)
Jul 02, 2021	25.77	25.77	25.26	25.36	56,643	-0.41(-1.58%)