Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.95	27.19	26.95	27.03	160,098	+0.08(+0.28%)
Jul 28, 2023	27.30	27.46	26.95	26.95	147,473	-0.35(-1.27%)
Jul 27, 2023	27.49	27.96	27.11	27.30	179,247	-0.11(-0.38%)
Jul 26, 2023	27.08	27.57	27.02	27.40	348,593	+0.60(+2.26%)
Jul 25, 2023	26.58	27.32	26.39	26.80	232,819	+0.12(+0.47%)
Jul 24, 2023	26.35	26.93	26.28	26.67	154,418	+0.27(+1.02%)
Jul 21, 2023	26.81	26.83	26.23	26.41	115,919	-0.24(-0.90%)
Jul 20, 2023	26.83	26.88	26.31	26.65	123,653	-0.19(-0.72%)
Jul 19, 2023	26.64	26.96	26.44	26.84	162,572	+0.22(+0.83%)
Jul 18, 2023	26.23	26.95	26.23	26.62	110,658	+0.34(+1.28%)
Jul 17, 2023	25.94	26.58	25.76	26.28	87,359	+0.32(+1.22%)
Jul 14, 2023	26.14	26.14	25.65	25.96	94,277	+0.02(+0.07%)
Jul 13, 2023	25.83	26.21	25.73	25.94	64,942	+0.28(+1.08%)
Jul 12, 2023	25.77	26.06	25.54	25.67	78,265	+0.33(+1.29%)
Jul 11, 2023	25.38	25.56	25.10	25.34	54,922	+0.07(+0.27%)
Jul 10, 2023	25.28	25.92	25.14	25.27	70,351	-0.16(-0.64%)
Jul 07, 2023	24.62	25.57	24.62	25.44	116,508	+0.64(+2.59%)
Jul 06, 2023	25.20	25.26	24.48	24.79	118,425	-0.66(-2.60%)
Jul 05, 2023	25.63	25.77	25.33	25.46	72,605	-0.26(-1.01%)
Jul 03, 2023	25.45	25.94	25.45	25.71	39,742	+0.24(+0.94%)
Jun 30, 2023	25.95	25.95	25.45	25.47	80,191	-0.44(-1.70%)
Jun 29, 2023	25.92	26.23	25.90	25.92	64,610	+0.22(+0.86%)
Jun 28, 2023	25.59	25.72	25.33	25.70	94,252	+0.14(+0.56%)
Jun 27, 2023	25.35	25.85	25.19	25.55	98,827	+0.23(+0.91%)
Jun 26, 2023	25.31	25.72	25.30	25.32	93,769	+0.02(+0.08%)
Jun 23, 2023	25.30	25.59	25.01	25.30	538,353	-0.16(-0.64%)
Jun 22, 2023	25.89	25.92	25.30	25.46	105,426	-0.55(-2.10%)
Jun 21, 2023	26.10	26.36	25.91	26.01	119,298	-0.15(-0.59%)
Jun 20, 2023	26.85	26.85	26.13	26.17	117,515	-0.68(-2.54%)
Jun 16, 2023	27.60	27.60	26.71	26.85	214,278	-0.47(-1.72%)
Jun 15, 2023	26.99	27.57	26.88	27.32	173,206	+0.14(+0.53%)
Jun 14, 2023	27.81	28.10	27.04	27.17	124,052	-0.59(-2.14%)
Jun 13, 2023	27.27	28.02	27.14	27.77	134,934	+0.64(+2.37%)
Jun 12, 2023	27.81	28.13	27.07	27.12	120,338	-0.41(-1.50%)
Jun 09, 2023	28.06	28.14	27.46	27.54	88,652	-0.60(-2.15%)
Jun 08, 2023	27.89	28.20	27.44	28.14	114,690	+0.15(+0.55%)
Jun 07, 2023	27.53	28.43	27.35	27.99	190,508	+0.71(+2.60%)
Jun 06, 2023	25.94	27.63	25.94	27.28	144,717	+1.25(+4.79%)
Jun 05, 2023	26.42	26.52	25.90	26.03	109,898	-0.57(-2.13%)
Jun 02, 2023	25.18	26.63	25.09	26.60	182,895	+1.62(+6.49%)
Jun 01, 2023	24.76	25.28	24.34	24.98	85,450	+0.35(+1.40%)
May 31, 2023	25.27	25.33	24.32	24.63	263,476	-0.70(-2.77%)
May 30, 2023	26.07	26.07	25.27	25.33	125,043	-0.59(-2.29%)
May 26, 2023	25.39	25.99	25.10	25.93	135,998	+0.48(+1.89%)
May 25, 2023	25.06	25.50	25.06	25.45	118,399	+0.27(+1.07%)
May 24, 2023	25.39	25.52	24.95	25.18	119,496	-0.34(-1.32%)
May 23, 2023	24.99	26.10	24.99	25.51	189,242	+0.49(+1.96%)
May 22, 2023	24.04	25.05	23.70	25.02	211,714	+1.27(+5.33%)
May 19, 2023	24.45	24.45	23.48	23.76	168,539	-0.32(-1.32%)
May 18, 2023	23.89	24.17	23.60	24.07	146,368	+0.26(+1.09%)
May 17, 2023	22.70	23.86	22.56	23.81	186,604	+1.51(+6.75%)
May 16, 2023	22.70	22.77	22.31	22.31	72,733	-0.28(-1.23%)
May 15, 2023	22.56	22.98	22.51	22.59	86,619	+0.05(+0.21%)
May 12, 2023	22.49	22.66	22.12	22.54	105,721	+0.14(+0.64%)
May 11, 2023	22.18	22.52	22.12	22.39	115,765	-0.23(-1.02%)
May 10, 2023	23.30	23.42	22.39	22.62	134,263	-0.34(-1.46%)
May 09, 2023	23.45	23.81	22.90	22.96	120,622	-0.56(-2.37%)
May 08, 2023	24.56	24.56	23.52	23.52	117,585	-0.89(-3.66%)
May 05, 2023	23.81	24.53	23.56	24.41	212,225	+1.23(+5.30%)
May 04, 2023	23.44	23.57	22.28	23.18	234,008	-0.47(-2.00%)
May 03, 2023	23.27	24.34	23.27	23.65	277,056	+0.54(+2.33%)
May 02, 2023	24.28	24.35	23.01	23.12	392,718	-1.15(-4.75%)