Skip to main content

Peoples Bancorp Inc. - Common Stock (NQ:PEBO)

30.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 30.68 31.00 30.44 30.79 112,205 -0.15(-0.48%)
Aug 29, 2025 31.18 31.49 30.91 30.94 102,166 -0.15(-0.48%)
Aug 28, 2025 31.34 31.34 30.86 31.09 134,396 -0.07(-0.22%)
Aug 27, 2025 30.82 31.27 30.77 31.16 181,358 +0.26(+0.84%)
Aug 26, 2025 30.59 31.05 30.47 30.90 136,238 +0.37(+1.21%)
Aug 25, 2025 30.82 30.87 30.42 30.53 94,222 -0.41(-1.33%)
Aug 22, 2025 29.65 31.02 29.65 30.94 195,479 +1.43(+4.85%)
Aug 21, 2025 29.50 29.68 29.38 29.51 95,539 -0.11(-0.37%)
Aug 20, 2025 29.69 29.71 29.42 29.62 134,952 +0.15(+0.51%)
Aug 19, 2025 29.51 29.86 29.39 29.47 129,126 -0.12(-0.41%)
Aug 18, 2025 29.20 29.59 29.11 29.59 138,712 +0.37(+1.27%)
Aug 15, 2025 30.03 30.03 29.21 29.22 339,037 -0.73(-2.44%)
Aug 14, 2025 29.65 29.97 29.40 29.95 213,544 +0.00(+0.00%)
Aug 13, 2025 29.91 30.00 29.64 29.95 163,598 +0.29(+0.98%)
Aug 12, 2025 28.76 29.68 28.72 29.66 160,012 +1.07(+3.74%)
Aug 11, 2025 28.58 28.66 28.31 28.59 140,635 +0.12(+0.42%)
Aug 08, 2025 28.45 28.59 28.06 28.47 101,094 +0.23(+0.81%)
Aug 07, 2025 28.35 28.38 27.94 28.24 187,892 +0.06(+0.21%)
Aug 06, 2025 28.30 28.48 28.13 28.18 123,522 -0.13(-0.46%)
Aug 05, 2025 28.11 28.35 27.83 28.31 150,288 +0.04(+0.14%)
Aug 04, 2025 27.78 28.32 27.70 28.27 167,574 +0.52(+1.87%)
Aug 01, 2025 28.06 28.36 27.46 27.75 232,511 -0.47(-1.68%)
Jul 31, 2025 28.58 28.87 28.06 28.22 259,985 -0.50(-1.75%)
Jul 30, 2025 28.92 29.14 28.36 28.73 319,144 -0.19(-0.65%)
Jul 29, 2025 29.61 29.61 28.88 28.91 210,917 -0.43(-1.48%)
Jul 28, 2025 28.99 29.40 28.83 29.35 264,834 +0.38(+1.33%)
Jul 25, 2025 28.61 29.11 28.38 28.96 343,134 +0.34(+1.17%)
Jul 24, 2025 29.59 29.88 28.58 28.63 216,725 -0.98(-3.30%)
Jul 23, 2025 30.09 30.47 29.29 29.60 307,415 -0.34(-1.15%)
Jul 22, 2025 31.73 31.73 29.95 29.95 439,849 -1.14(-3.68%)
Jul 21, 2025 31.25 31.59 31.08 31.09 155,139 -0.07(-0.22%)
Jul 18, 2025 31.53 31.61 31.04 31.16 154,736 -0.13(-0.41%)
Jul 17, 2025 30.94 31.42 30.77 31.29 146,083 +0.33(+1.05%)
Jul 16, 2025 30.73 31.03 30.33 30.96 169,855 +0.37(+1.22%)
Jul 15, 2025 31.32 31.33 30.58 30.59 144,709 -0.67(-2.14%)
Jul 14, 2025 31.04 31.37 30.98 31.26 115,983 +0.31(+0.99%)
Jul 11, 2025 31.19 31.27 30.91 30.95 124,359 -0.45(-1.44%)
Jul 10, 2025 31.28 31.67 31.04 31.41 207,057 +0.02(+0.06%)
Jul 09, 2025 31.60 31.67 31.17 31.39 168,508 -0.07(-0.22%)
Jul 08, 2025 31.30 31.73 31.18 31.46 203,239 +0.16(+0.50%)
Jul 07, 2025 31.44 31.76 31.18 31.30 254,972 -0.30(-0.94%)
Jul 03, 2025 31.60 31.83 30.79 31.59 187,590 +0.21(+0.66%)
Jul 02, 2025 31.21 31.44 30.67 31.39 125,981 +0.34(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.