Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.02	27.47	26.88	27.29	147,178	+0.38(+1.40%)
Jan 30, 2023	26.94	27.20	26.86	26.92	105,949	-0.02(-0.07%)
Jan 27, 2023	26.61	26.94	26.57	26.94	88,258	+0.34(+1.28%)
Jan 26, 2023	26.58	26.71	26.33	26.59	107,497	+0.14(+0.52%)
Jan 25, 2023	26.59	26.78	26.07	26.46	101,309	-0.31(-1.17%)
Jan 24, 2023	26.22	26.92	25.68	26.77	144,381	+0.80(+3.08%)
Jan 23, 2023	26.02	26.11	25.82	25.97	81,872	-0.07(-0.28%)
Jan 20, 2023	26.06	26.06	25.73	26.04	140,332	+0.31(+1.22%)
Jan 19, 2023	25.34	25.77	25.20	25.73	100,379	+0.34(+1.34%)
Jan 18, 2023	26.04	26.04	25.37	25.39	112,985	-0.66(-2.54%)
Jan 17, 2023	26.66	26.76	26.04	26.05	83,103	-0.60(-2.24%)
Jan 13, 2023	26.36	26.71	26.02	26.65	92,977	+0.21(+0.80%)
Jan 12, 2023	26.44	26.68	26.25	26.44	128,601	+0.17(+0.67%)
Jan 11, 2023	26.38	26.48	26.10	26.26	78,992	-0.05(-0.17%)
Jan 10, 2023	26.08	26.43	25.96	26.31	112,654	+0.18(+0.70%)
Jan 09, 2023	26.40	26.41	26.04	26.13	65,848	-0.18(-0.70%)
Jan 06, 2023	25.91	26.33	25.88	26.31	101,744	+0.56(+2.18%)
Jan 05, 2023	25.85	25.86	25.63	25.75	86,467	-0.19(-0.74%)
Jan 04, 2023	26.12	26.26	25.87	25.94	80,124	+0.01(+0.04%)
Jan 03, 2023	25.99	26.22	25.68	25.93	123,929	-0.06(-0.21%)
Dec 30, 2022	26.08	26.11	25.89	25.99	98,462	-0.14(-0.53%)
Dec 29, 2022	25.95	26.16	25.86	26.13	62,472	+0.27(+1.03%)
Dec 28, 2022	26.20	26.32	25.85	25.86	77,506	-0.28(-1.06%)
Dec 27, 2022	26.39	26.39	26.03	26.14	64,647	-0.11(-0.42%)
Dec 23, 2022	26.05	26.39	25.98	26.25	85,742	+0.30(+1.17%)
Dec 22, 2022	26.08	26.08	25.48	25.94	194,548	-0.29(-1.09%)
Dec 21, 2022	25.82	26.39	25.82	26.23	122,151	+0.49(+1.89%)
Dec 20, 2022	25.78	26.00	25.71	25.74	109,968	-0.13(-0.50%)
Dec 19, 2022	25.97	26.27	25.74	25.87	160,165	-0.10(-0.39%)
Dec 16, 2022	26.04	26.12	25.68	25.97	322,758	-0.03(-0.11%)
Dec 15, 2022	26.54	26.61	25.87	26.00	101,779	-0.74(-2.75%)
Dec 14, 2022	26.91	27.16	26.58	26.73	144,699	-0.20(-0.75%)
Dec 13, 2022	27.35	27.68	26.60	26.94	333,582	-0.23(-0.85%)
Dec 12, 2022	27.00	27.31	26.82	27.17	92,582	+0.09(+0.34%)
Dec 09, 2022	27.14	27.14	26.88	27.07	103,519	+0.05(+0.17%)
Dec 08, 2022	26.79	27.05	26.71	27.03	123,248	+0.31(+1.17%)
Dec 07, 2022	26.94	27.01	26.63	26.71	91,666	-0.33(-1.22%)
Dec 06, 2022	27.23	27.85	26.97	27.05	131,369	-0.12(-0.44%)
Dec 05, 2022	27.83	27.85	27.09	27.17	108,102	-0.66(-2.38%)
Dec 02, 2022	27.64	27.96	27.63	27.83	96,037	+0.02(+0.07%)
Dec 01, 2022	27.72	27.89	27.37	27.81	98,249	+0.21(+0.77%)
Nov 30, 2022	27.29	27.60	26.68	27.60	122,068	+0.35(+1.28%)
Nov 29, 2022	27.14	27.32	27.02	27.25	69,462	+0.17(+0.61%)
Nov 28, 2022	27.41	27.41	26.98	27.08	87,713	-0.30(-1.11%)
Nov 25, 2022	27.15	27.39	26.79	27.39	32,053	+0.35(+1.29%)
Nov 23, 2022	27.26	27.34	26.94	27.04	59,687	-0.28(-1.01%)
Nov 22, 2022	27.39	27.55	27.28	27.31	92,324	-0.03(-0.10%)
Nov 21, 2022	27.12	27.37	27.12	27.34	98,297	+0.15(+0.54%)
Nov 18, 2022	27.38	27.39	27.04	27.19	104,072	+0.17(+0.65%)
Nov 17, 2022	26.89	27.12	26.74	27.02	113,753	+0.11(+0.41%)
Nov 16, 2022	26.94	27.00	26.65	26.91	73,508	-0.02(-0.07%)
Nov 15, 2022	26.77	27.12	26.72	26.93	111,766	+0.32(+1.21%)
Nov 14, 2022	26.64	26.96	26.55	26.60	101,816	-0.07(-0.28%)
Nov 11, 2022	27.16	27.22	26.61	26.68	142,130	-0.28(-1.02%)
Nov 10, 2022	27.46	27.49	26.95	26.95	239,908	+0.06(+0.24%)
Nov 09, 2022	27.10	27.17	26.80	26.89	55,853	-0.24(-0.88%)
Nov 08, 2022	27.26	27.46	27.00	27.13	91,496	-0.18(-0.67%)
Nov 07, 2022	27.54	27.65	27.24	27.31	121,430	-0.03(-0.10%)
Nov 04, 2022	27.08	27.50	27.05	27.34	151,919	+0.46(+1.71%)
Nov 03, 2022	27.18	27.18	26.54	26.88	71,929	-0.38(-1.40%)
Nov 02, 2022	27.52		27.07	27.26	157,543	-0.26(-0.96%)