Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.10	27.88	27.10	27.72	198,499	+0.66(+2.45%)
Jul 28, 2022	26.83	27.12	26.40	27.06	107,966	+0.20(+0.73%)
Jul 27, 2022	26.00	26.88	25.97	26.86	133,294	+1.19(+4.65%)
Jul 26, 2022	25.58	26.07	25.00	25.67	106,133	+0.21(+0.81%)
Jul 25, 2022	25.07	25.46	25.07	25.46	70,139	+0.43(+1.72%)
Jul 22, 2022	24.93	25.10	24.76	25.03	75,412	+0.04(+0.14%)
Jul 21, 2022	24.71	25.00	24.68	25.00	62,959	-0.01(-0.04%)
Jul 20, 2022	24.69	25.04	24.54	25.01	80,464	+0.31(+1.27%)
Jul 19, 2022	24.53	24.87	24.52	24.69	77,004	+0.40(+1.66%)
Jul 18, 2022	24.20	24.45	24.18	24.29	280,337	+0.40(+1.69%)
Jul 15, 2022	23.57	24.03	23.35	23.89	91,605	+0.65(+2.78%)
Jul 14, 2022	23.18	23.31	22.98	23.24	108,510	-0.18(-0.77%)
Jul 13, 2022	23.81	24.39	23.41	23.42	76,773	-0.54(-2.25%)
Jul 12, 2022	23.86	24.17	23.86	23.96	73,141	+0.07(+0.30%)
Jul 11, 2022	23.69	24.07	23.65	23.89	42,560	-0.05(-0.22%)
Jul 08, 2022	23.80	23.96	23.47	23.94	107,628	-0.27(-1.11%)
Jul 07, 2022	24.66	24.66	24.15	24.21	101,172	-0.17(-0.70%)
Jul 06, 2022	24.26	24.39	23.97	24.38	73,875	-0.01(-0.04%)
Jul 05, 2022	24.04	25.23	23.69	24.39	93,355	+0.03(+0.11%)
Jul 01, 2022	23.72	24.39	23.63	24.36	97,817	+0.51(+2.14%)
Jun 30, 2022	23.67	23.98	23.47	23.85	130,373	-0.05(-0.23%)
Jun 29, 2022	24.39	24.39	23.84	23.90	87,493	-0.48(-1.99%)
Jun 28, 2022	24.63	24.88	24.35	24.39	148,620	-0.04(-0.15%)
Jun 27, 2022	24.81	24.83	24.40	24.42	109,007	-0.16(-0.66%)
Jun 24, 2022	24.43	24.86	24.43	24.58	742,536	+0.22(+0.88%)
Jun 23, 2022	24.76	24.94	24.24	24.37	99,494	-0.47(-1.88%)
Jun 22, 2022	24.29	24.92	24.29	24.84	115,382	+0.22(+0.91%)
Jun 21, 2022	24.45	24.73	24.19	24.61	124,978	+0.62(+2.58%)
Jun 17, 2022	23.72	24.28	23.72	23.99	166,161	+0.21(+0.87%)
Jun 16, 2022	24.16	24.16	23.70	23.79	136,189	-0.66(-2.71%)
Jun 15, 2022	24.21	24.67	24.16	24.45	195,612	+0.24(+1.00%)
Jun 14, 2022	23.80	24.24	23.64	24.21	339,757	+0.03(+0.11%)
Jun 13, 2022	24.53	24.65	24.09	24.18	98,516	-0.35(-1.43%)
Jun 10, 2022	24.73	25.29	24.34	24.53	184,427	-0.43(-1.72%)
Jun 09, 2022	25.81	25.81	24.93	24.96	68,856	-0.48(-1.90%)
Jun 08, 2022	25.73	25.83	25.36	25.45	163,697	-0.51(-1.97%)
Jun 07, 2022	25.90	26.00	25.71	25.96	56,200	-0.04(-0.14%)
Jun 06, 2022	25.81	26.01	25.69	25.99	63,574	+0.34(+1.33%)
Jun 03, 2022	25.85	25.85	25.52	25.65	82,374	-0.21(-0.80%)
Jun 02, 2022	25.45	25.89	24.72	25.86	58,123	+0.34(+1.34%)
Jun 01, 2022	25.68	25.71	25.32	25.52	92,777	-0.11(-0.42%)
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%)