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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	30.67	30.67	30.28	30.32	80,733	-0.31(-1.01%)
Sep 11, 2025	30.40	30.77	30.30	30.63	115,124	+0.20(+0.66%)
Sep 10, 2025	30.53	30.75	30.32	30.43	103,951	-0.14(-0.46%)
Sep 09, 2025	31.01	31.15	30.44	30.57	144,885	-0.52(-1.67%)
Sep 08, 2025	30.95	31.11	30.67	31.09	72,753	+0.18(+0.58%)
Sep 05, 2025	31.28	31.55	30.73	30.91	93,853	-0.26(-0.83%)
Sep 04, 2025	30.84	31.18	30.68	31.17	94,551	+0.46(+1.50%)
Sep 03, 2025	30.68	31.00	30.46	30.71	98,767	-0.08(-0.26%)
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%)