Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.12	27.33	26.78	26.98	81,914	-0.47(-1.72%)
Nov 29, 2021	27.76	27.78	27.25	27.45	101,288	+0.01(+0.03%)
Nov 26, 2021	28.17	28.37	27.07	27.44	87,981	-1.55(-5.34%)
Nov 24, 2021	29.18	29.19	28.86	28.99	44,645	-0.32(-1.10%)
Nov 23, 2021	29.15	29.35	29.04	29.31	87,041	+0.30(+1.02%)
Nov 22, 2021	29.30	29.73	29.00	29.02	125,296	+0.14(+0.48%)
Nov 19, 2021	28.69	28.96	28.45	28.88	77,970	-0.11(-0.39%)
Nov 18, 2021	28.98	29.04	28.88	28.99	87,957	+0.08(+0.27%)
Nov 17, 2021	29.15	29.15	28.43	28.91	104,216	-0.31(-1.08%)
Nov 16, 2021	29.17	29.29	28.91	29.23	70,846	+0.08(+0.27%)
Nov 15, 2021	29.14	29.31	28.87	29.15	65,690	+0.11(+0.36%)
Nov 12, 2021	29.29	29.38	28.69	29.04	56,339	-0.11(-0.39%)
Nov 11, 2021	29.20	29.38	28.87	29.16	60,732	+0.23(+0.79%)
Nov 10, 2021	28.77			28.93	91,065	+0.19(+0.67%)
Nov 09, 2021	28.45	28.78	28.23	28.74	91,409	+0.08(+0.27%)
Nov 08, 2021	28.76	28.93	28.23	28.66	76,305	-0.02(-0.06%)
Nov 05, 2021	28.68	28.92	28.30	28.68	121,206	+0.66(+2.34%)
Nov 04, 2021	28.51	28.51	27.76	28.02	99,342	-0.49(-1.73%)
Nov 03, 2021	27.62	28.67	27.62	28.51	82,752	+0.84(+3.03%)
Nov 02, 2021	28.76	28.76	27.60	27.67	135,449	-0.73(-2.56%)
Nov 01, 2021	27.88	28.63	28.00	28.40	90,445	+0.75(+2.72%)
Oct 29, 2021	27.73	28.00	27.58	27.65	80,996	-0.08(-0.28%)
Oct 28, 2021	27.18	27.80	27.14	27.73	117,938	+0.63(+2.33%)
Oct 27, 2021	27.60	28.11	26.98	27.09	118,418	-0.57(-2.06%)
Oct 26, 2021	28.89			27.67	154,791	-1.07(-3.73%)
Oct 25, 2021	28.75	28.90	28.54	28.74	88,598	+0.17(+0.61%)
Oct 22, 2021	28.47	28.66	28.39	28.57	84,628	+0.09(+0.30%)
Oct 21, 2021	28.50	28.75	28.28	28.48	59,568	-0.09(-0.30%)
Oct 20, 2021	28.12	28.63	28.12	28.57	63,132	+0.39(+1.38%)
Oct 19, 2021	28.42	28.53	27.99	28.18	63,383	-0.18(-0.64%)
Oct 18, 2021	28.03	28.44	28.03	28.36	120,348	+0.33(+1.17%)
Oct 15, 2021	28.44	28.52	27.95	28.03	111,320	-0.10(-0.34%)
Oct 14, 2021	28.21	28.21	27.74	28.12	57,331	+0.32(+1.15%)
Oct 13, 2021	27.98	28.01	27.42	27.80	47,962	-0.21(-0.74%)
Oct 12, 2021	27.93	28.11	27.80	28.01	48,587	+0.10(+0.34%)
Oct 11, 2021	28.24	28.43	27.91	27.92	47,561	-0.24(-0.86%)
Oct 08, 2021	28.12	28.29	28.02	28.16	38,449	-0.08(-0.28%)
Oct 07, 2021	28.13	28.31	28.05	28.24	63,004	+0.32(+1.15%)
Oct 06, 2021	28.25	28.31	27.43	27.92	69,302	-0.45(-1.59%)
Oct 05, 2021	27.91	28.41	27.62	28.37	149,454	+0.68(+2.47%)
Oct 04, 2021	27.76	28.01	27.56	27.68	193,816	-0.08(-0.28%)
Oct 01, 2021	27.44	28.07	27.44	27.76	154,283	+0.42(+1.52%)
Sep 30, 2021	27.97	27.97	27.27	27.35	135,390	-0.34(-1.22%)
Sep 29, 2021	27.60	27.83	27.41	27.68	64,957	+0.13(+0.47%)
Sep 28, 2021	28.36	28.45	27.44	27.55	108,012	-0.57(-2.03%)
Sep 27, 2021	27.21	28.42	27.09	28.12	155,814	+1.11(+4.10%)
Sep 24, 2021	26.97	27.16	26.77	27.02	90,605	+0.03(+0.10%)
Sep 23, 2021	26.75	27.25	26.54	26.99	131,324	+0.47(+1.76%)
Sep 22, 2021	26.45	26.81	26.25	26.52	189,080	+0.89(+3.48%)
Sep 21, 2021	26.04	26.17	25.51	25.63	161,732	-0.35(-1.33%)
Sep 20, 2021	26.19	26.39	25.59	25.98	169,506	-0.40(-1.51%)
Sep 17, 2021	26.51	27.23	26.32	26.38	907,376	-0.19(-0.72%)
Sep 16, 2021	26.17	26.78	25.94	26.57	209,879	+0.61(+2.37%)
Sep 15, 2021	26.21	26.45	25.91	25.95	146,530	-0.15(-0.56%)
Sep 14, 2021	26.94	26.94	26.01	26.10	63,923	-0.68(-2.55%)
Sep 13, 2021	26.87	27.13	26.60	26.78	95,582	+0.07(+0.26%)
Sep 10, 2021	26.49	26.90	26.19	26.71	128,257	+0.42(+1.58%)
Sep 09, 2021	26.56	26.60	26.21	26.30	81,042	-0.05(-0.20%)
Sep 08, 2021	27.04	27.04	26.26	26.35	71,962	-0.56(-2.09%)
Sep 07, 2021	27.11	27.17	26.82	26.91	67,047	-0.14(-0.51%)
Sep 03, 2021	27.19	27.22	26.90	27.05	91,446	-0.03(-0.10%)
Sep 02, 2021	27.03	27.22	26.96	27.08	47,507	+0.08(+0.29%)