Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.19	25.71	24.87	25.62	225,086	+0.43(+1.71%)
May 27, 2022	25.12	25.21	25.00	25.19	102,105	+0.21(+0.83%)
May 26, 2022	24.83	25.11	24.83	24.99	70,469	+0.21(+0.83%)
May 25, 2022	24.73	25.16	24.71	24.78	78,352	+0.04(+0.15%)
May 24, 2022	24.41	24.80	24.13	24.75	79,425	+0.22(+0.91%)
May 23, 2022	24.75	24.93	24.43	24.52	146,105	+0.21(+0.85%)
May 20, 2022	24.07	24.41	23.88	24.32	92,171	+0.38(+1.57%)
May 19, 2022	24.21	24.53	23.94	23.94	117,631	-0.44(-1.80%)
May 18, 2022	24.44	24.51	24.13	24.38	86,037	-0.20(-0.80%)
May 17, 2022	24.36	24.61	24.30	24.58	77,597	+0.48(+2.01%)
May 16, 2022	24.05	24.30	23.81	24.09	75,384	-0.06(-0.26%)
May 13, 2022	24.63	24.69	24.04	24.15	75,901	-0.28(-1.14%)
May 12, 2022	24.39	24.49	23.84	24.43	107,243	+0.01(+0.04%)
May 11, 2022	24.67	24.89	24.41	24.42	113,785	-0.09(-0.37%)
May 10, 2022	24.58	24.95	24.14	24.51	245,724	+0.11(+0.44%)
May 09, 2022	24.50	24.60	24.15	24.41	182,626	-0.28(-1.13%)
May 06, 2022	24.97	25.11	24.33	24.68	144,910	-0.15(-0.61%)
May 05, 2022	25.27	25.30	24.75	24.84	160,343	-0.66(-2.60%)
May 04, 2022	24.89	25.53	24.71	25.50	83,254	+0.72(+2.89%)
May 03, 2022	24.54	25.00	24.41	24.78	81,984	+0.10(+0.39%)
May 02, 2022	24.41	24.92	24.22	24.69	148,203	+0.43(+1.79%)
Apr 29, 2022	24.68	25.06	24.24	24.25	159,863	-0.50(-2.04%)
Apr 28, 2022	24.73	25.30	24.54	24.76	162,331	-0.23(-0.92%)
Apr 27, 2022	25.43	26.21	24.96	24.99	151,160	-0.61(-2.38%)
Apr 26, 2022	27.77	28.00	25.53	25.60	186,333	-0.89(-3.37%)
Apr 25, 2022	26.62	26.71	25.93	26.49	120,413	-0.39(-1.45%)
Apr 22, 2022	27.10	27.27	26.83	26.88	62,298	-0.32(-1.17%)
Apr 21, 2022	27.70	27.85	27.16	27.20	58,470	-0.35(-1.28%)
Apr 20, 2022	27.53	27.86	27.05	27.55	85,177	+0.31(+1.14%)
Apr 19, 2022	26.72	27.30	26.69	27.24	170,403	+0.64(+2.39%)
Apr 18, 2022	26.62	26.70	26.43	26.60	59,070	+0.17(+0.64%)
Apr 14, 2022	26.71	26.91	26.39	26.44	85,684	-0.32(-1.19%)
Apr 13, 2022	26.31	26.76	26.31	26.76	66,988	+0.30(+1.14%)
Apr 12, 2022	27.09	27.09	26.37	26.45	87,563	-0.18(-0.66%)
Apr 11, 2022	26.68	27.09	26.62	26.63	55,779	-0.03(-0.10%)
Apr 08, 2022	27.05	27.05	26.57	26.66	66,774	-0.12(-0.46%)
Apr 07, 2022	27.12	27.13	26.64	26.78	74,042	-0.35(-1.30%)
Apr 06, 2022	27.37	27.49	27.12	27.14	73,386	-0.26(-0.94%)
Apr 05, 2022	27.72	27.93	27.32	27.39	66,834	-0.35(-1.28%)
Apr 04, 2022	27.94	28.24	27.56	27.75	123,225	-0.26(-0.92%)
Apr 01, 2022	27.98	28.12	27.69	28.00	139,541	+0.31(+1.12%)
Mar 31, 2022	27.72	27.84	27.55	27.69	82,952	+0.04(+0.16%)
Mar 30, 2022	28.54	28.54	27.47	27.65	93,760	-0.80(-2.80%)
Mar 29, 2022	28.61	28.99	28.27	28.44	75,294	-0.04(-0.16%)
Mar 28, 2022	28.60	28.69	28.21	28.49	61,075	-0.23(-0.80%)
Mar 25, 2022	28.42	28.89	28.42	28.72	59,432	+0.42(+1.50%)
Mar 24, 2022	28.15	28.37	27.77	28.29	69,664	+0.36(+1.30%)
Mar 23, 2022	28.82	29.09	27.89	27.93	51,781	-0.90(-3.13%)
Mar 22, 2022	28.97	29.38	28.68	28.83	66,479	+0.13(+0.46%)
Mar 21, 2022	28.84	29.05	28.42	28.70	166,697	+0.07(+0.25%)
Mar 18, 2022	28.98	29.18	28.27	28.63	458,936	-0.35(-1.22%)
Mar 17, 2022	29.04	29.26	28.59	28.98	94,860	-0.12(-0.43%)
Mar 16, 2022	29.05	29.28	28.78	29.11	98,593	+0.24(+0.83%)
Mar 15, 2022	28.96	29.17	28.59	28.87	87,890	-0.02(-0.06%)
Mar 14, 2022	28.85	29.29	28.71	28.89	84,702	+0.40(+1.40%)
Mar 11, 2022	28.28	28.66	28.14	28.49	68,695	+0.42(+1.51%)
Mar 10, 2022	27.83	28.20	27.76	28.06	48,248	+0.11(+0.38%)
Mar 09, 2022	28.56	28.56	27.84	27.96	91,646	+0.13(+0.48%)
Mar 08, 2022	27.95	28.30	27.69	27.83	89,572	+0.10(+0.35%)
Mar 07, 2022	28.35	28.44	27.73	27.73	84,390	-0.66(-2.34%)
Mar 04, 2022	28.59	28.86	28.22	28.39	70,791	-0.63(-2.16%)
Mar 03, 2022	28.83	29.11	28.70	29.02	71,973	+0.19(+0.68%)
Mar 02, 2022	27.39	28.95	27.39	28.82	119,420	+1.77(+6.54%)