Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.47	28.25	27.47	28.10	195,852	+0.67(+2.45%)
Jul 28, 2022	27.19	27.49	26.76	27.43	106,527	+0.20(+0.73%)
Jul 27, 2022	26.35	27.24	26.33	27.23	131,517	+1.21(+4.65%)
Jul 26, 2022	25.93	26.43	25.34	26.02	104,717	+0.21(+0.81%)
Jul 25, 2022	25.41	25.81	25.41	25.81	69,204	+0.44(+1.72%)
Jul 22, 2022	25.27	25.44	25.10	25.37	74,407	+0.04(+0.14%)
Jul 21, 2022	25.04	25.34	25.02	25.34	62,120	-0.01(-0.04%)
Jul 20, 2022	25.03	25.38	24.87	25.34	79,392	+0.32(+1.27%)
Jul 19, 2022	24.86	25.21	24.85	25.03	75,977	+0.41(+1.66%)
Jul 18, 2022	24.53	24.78	24.51	24.62	276,599	+0.41(+1.69%)
Jul 15, 2022	23.89	24.35	23.66	24.21	90,384	+0.65(+2.78%)
Jul 14, 2022	23.49	23.62	23.29	23.55	107,064	-0.18(-0.77%)
Jul 13, 2022	24.14	24.72	23.73	23.74	75,749	-0.55(-2.25%)
Jul 12, 2022	24.18	24.50	24.18	24.28	72,166	+0.07(+0.30%)
Jul 11, 2022	24.01	24.40	23.97	24.21	41,993	-0.05(-0.23%)
Jul 08, 2022	24.12	24.28	23.79	24.26	106,193	-0.27(-1.11%)
Jul 07, 2022	24.99	24.99	24.48	24.54	99,823	-0.17(-0.70%)
Jul 06, 2022	24.59	24.72	24.29	24.71	72,890	-0.01(-0.04%)
Jul 05, 2022	24.36	25.57	24.01	24.72	92,111	+0.03(+0.11%)
Jul 01, 2022	24.04	24.72	23.94	24.69	96,512	+0.52(+2.14%)
Jun 30, 2022	23.99	24.30	23.79	24.17	128,635	-0.05(-0.22%)
Jun 29, 2022	24.72	24.72	24.16	24.23	86,327	-0.49(-1.99%)
Jun 28, 2022	24.96	25.22	24.68	24.72	146,638	-0.04(-0.15%)
Jun 27, 2022	25.14	25.16	24.73	24.75	107,553	-0.16(-0.66%)
Jun 24, 2022	24.76	25.19	24.76	24.92	732,635	+0.22(+0.88%)
Jun 23, 2022	25.10	25.28	24.56	24.70	98,168	-0.47(-1.88%)
Jun 22, 2022	24.62	25.25	24.62	25.17	113,843	+0.23(+0.91%)
Jun 21, 2022	24.79	25.06	24.52	24.94	123,312	+0.63(+2.58%)
Jun 17, 2022	24.04	24.61	24.04	24.32	163,946	+0.21(+0.87%)
Jun 16, 2022	24.49	24.49	24.02	24.11	134,373	-0.67(-2.71%)
Jun 15, 2022	24.54	25.01	24.49	24.78	193,003	+0.25(+1.00%)
Jun 14, 2022	24.13	24.56	23.96	24.54	335,227	+0.03(+0.11%)
Jun 13, 2022	24.86	24.98	24.42	24.51	97,202	-0.35(-1.43%)
Jun 10, 2022	25.06	25.64	24.67	24.86	181,968	-0.44(-1.72%)
Jun 09, 2022	26.16	26.16	25.27	25.30	67,938	-0.49(-1.90%)
Jun 08, 2022	26.08	26.18	25.70	25.79	161,514	-0.52(-1.97%)
Jun 07, 2022	26.25	26.35	26.05	26.31	55,450	-0.04(-0.14%)
Jun 06, 2022	26.16	26.36	26.03	26.34	62,726	+0.35(+1.33%)
Jun 03, 2022	26.20	26.20	25.86	26.00	81,276	-0.21(-0.80%)
Jun 02, 2022	25.79	26.24	25.05	26.21	57,348	+0.35(+1.34%)
Jun 01, 2022	26.03	26.05	25.66	25.86	91,539	-0.11(-0.42%)
May 31, 2022	25.54	26.05	25.21	25.97	222,085	+0.44(+1.71%)
May 27, 2022	25.46	25.55	25.34	25.54	100,744	+0.21(+0.83%)
May 26, 2022	25.16	25.45	25.16	25.33	69,529	+0.21(+0.83%)
May 25, 2022	25.06	25.50	25.04	25.12	77,307	+0.04(+0.15%)
May 24, 2022	24.74	25.14	24.45	25.08	78,366	+0.23(+0.91%)
May 23, 2022	25.08	25.26	24.76	24.85	144,157	+0.21(+0.85%)
May 20, 2022	24.40	24.74	24.20	24.64	90,942	+0.38(+1.57%)
May 19, 2022	24.54	24.86	24.26	24.26	116,063	-0.45(-1.80%)
May 18, 2022	24.77	24.84	24.45	24.71	84,889	-0.20(-0.80%)
May 17, 2022	24.69	24.94	24.63	24.91	76,562	+0.49(+2.01%)
May 16, 2022	24.37	24.63	24.14	24.42	74,379	-0.06(-0.26%)
May 13, 2022	24.96	25.03	24.36	24.48	74,889	-0.28(-1.14%)
May 12, 2022	24.72	24.82	24.16	24.76	105,813	+0.01(+0.04%)
May 11, 2022	25.00	25.23	24.74	24.75	112,268	-0.09(-0.37%)
May 10, 2022	24.91	25.29	24.47	24.84	242,448	+0.11(+0.44%)
May 09, 2022	24.83	24.94	24.48	24.74	180,191	-0.28(-1.13%)
May 06, 2022	25.31	25.45	24.66	25.02	142,978	-0.15(-0.61%)
May 05, 2022	25.61	25.64	25.08	25.17	158,205	-0.67(-2.60%)
May 04, 2022	25.23	25.88	25.05	25.84	82,144	+0.73(+2.89%)
May 03, 2022	24.87	25.34	24.74	25.12	80,891	+0.10(+0.39%)