Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	27.05	27.18	26.37	26.84	135,899	-0.29(-1.08%)
Oct 30, 2023	26.63	27.17	26.51	27.13	140,992	+0.70(+2.65%)
Oct 27, 2023	26.35	26.63	26.18	26.43	123,475	-0.04(-0.15%)
Oct 26, 2023	25.54	26.48	24.89	26.47	94,072	+0.92(+3.62%)
Oct 25, 2023	24.86	25.62	24.56	25.54	108,362	+0.69(+2.78%)
Oct 24, 2023	25.30	25.30	24.37	24.85	100,403	+0.15(+0.59%)
Oct 23, 2023	24.74	25.15	24.67	24.71	72,142	-0.16(-0.63%)
Oct 20, 2023	25.55	25.55	24.85	24.86	97,174	-0.60(-2.37%)
Oct 19, 2023	25.47	25.85	25.31	25.47	70,166	-0.06(-0.23%)
Oct 18, 2023	25.81	25.94	25.49	25.52	78,416	-0.54(-2.05%)
Oct 17, 2023	25.48	26.21	25.48	26.06	124,205	+0.51(+1.98%)
Oct 16, 2023	25.40	25.61	25.36	25.55	67,047	+0.39(+1.55%)
Oct 13, 2023	25.48	25.50	25.06	25.16	58,665	-0.20(-0.81%)
Oct 12, 2023	25.33	25.40	24.97	25.37	64,633	-0.01(-0.04%)
Oct 11, 2023	25.38	25.56	25.23	25.38	48,225	+0.08(+0.31%)
Oct 10, 2023	25.23	25.48	25.17	25.30	87,775	+0.19(+0.78%)
Oct 09, 2023	24.91	25.28	24.85	25.11	180,645	+0.10(+0.39%)
Oct 06, 2023	24.89	25.30	24.70	25.01	57,502	-0.01(-0.04%)
Oct 05, 2023	24.57	25.11	24.57	25.02	115,085	+0.39(+1.58%)
Oct 04, 2023	24.40	24.71	24.17	24.63	69,264	+0.27(+1.12%)
Oct 03, 2023	24.38	24.50	24.20	24.36	76,170	-0.17(-0.67%)
Oct 02, 2023	24.62	24.63	24.42	24.52	85,422	-0.18(-0.71%)
Sep 29, 2023	24.75	24.89	24.46	24.70	97,151	+0.09(+0.36%)
Sep 28, 2023	24.56	24.78	24.52	24.61	67,457	+0.04(+0.16%)
Sep 27, 2023	24.68	24.80	24.39	24.57	78,109	-0.06(-0.24%)
Sep 26, 2023	24.58	24.94	24.47	24.63	128,658	-0.22(-0.90%)
Sep 25, 2023	24.56	24.90	24.79	24.85	92,067	+0.28(+1.15%)
Sep 22, 2023	24.89	24.89	24.48	24.57	69,413	-0.33(-1.33%)
Sep 21, 2023	24.78	24.98	24.54	24.90	112,602	+0.00(+0.00%)
Sep 20, 2023	24.77	25.06	24.77	24.90	93,805	+0.18(+0.75%)
Sep 19, 2023	24.71	24.84	24.62	24.72	71,811	-0.01(-0.04%)
Sep 18, 2023	25.21	25.21	24.63	24.73	98,977	-0.56(-2.23%)
Sep 15, 2023	25.52	25.65	25.17	25.29	269,787	-0.13(-0.50%)
Sep 14, 2023	24.92	25.44	24.92	25.42	74,588	+0.57(+2.31%)
Sep 13, 2023	24.87	24.87	24.58	24.84	80,819	+0.04(+0.16%)
Sep 12, 2023	24.76	25.06	24.70	24.80	48,059	+0.11(+0.43%)
Sep 11, 2023	24.78	24.92	24.61	24.70	74,127	+0.21(+0.87%)
Sep 08, 2023	24.51	24.65	24.34	24.48	77,145	+0.01(+0.04%)
Sep 07, 2023	24.39	24.59	24.26	24.47	116,097	+0.01(+0.04%)
Sep 06, 2023	25.12	25.24	24.46	24.46	101,451	-0.61(-2.44%)
Sep 05, 2023	25.48	25.59	25.07	25.08	84,192	-0.41(-1.60%)
Sep 01, 2023	25.26	25.64	25.20	25.48	81,311	+0.41(+1.63%)
Aug 31, 2023	24.88	25.18	24.87	25.08	172,018	+0.27(+1.10%)
Aug 30, 2023	25.05	25.13	24.77	24.80	76,982	-0.28(-1.12%)
Aug 29, 2023	25.19	25.35	25.06	25.09	82,333	-0.18(-0.69%)
Aug 28, 2023	25.22	25.42	25.22	25.26	64,243	+0.08(+0.31%)
Aug 25, 2023	25.42	25.47	25.05	25.18	102,771	-0.18(-0.73%)
Aug 24, 2023	25.14	25.68	25.14	25.37	80,849	+0.12(+0.46%)
Aug 23, 2023	25.07	25.51	25.07	25.25	76,177	+0.17(+0.66%)
Aug 22, 2023	25.58	26.03	24.82	25.09	152,289	-0.53(-2.05%)
Aug 21, 2023	25.94	26.22	25.47	25.61	70,260	-0.25(-0.98%)
Aug 18, 2023	25.76	26.13	25.76	25.86	64,634	-0.06(-0.23%)
Aug 17, 2023	25.82	26.02	25.79	25.92	71,333	+0.15(+0.57%)
Aug 16, 2023	25.85	26.05	25.64	25.78	78,587	-0.17(-0.64%)
Aug 15, 2023	26.37	26.37	25.80	25.94	81,806	-0.68(-2.56%)
Aug 14, 2023	26.84	26.85	26.52	26.62	55,782	-0.39(-1.44%)
Aug 11, 2023	26.63	27.07	26.63	27.01	103,873	+0.21(+0.80%)
Aug 10, 2023	27.02	27.25	26.65	26.80	82,568	-0.21(-0.79%)
Aug 09, 2023	26.84	27.24	26.81	27.01	77,650	+0.03(+0.11%)
Aug 08, 2023	26.86	27.02	26.25	26.98	77,843	-0.26(-0.96%)
Aug 07, 2023	27.09	27.47	27.04	27.25	111,529	+0.27(+1.01%)
Aug 04, 2023	26.85	27.17	26.85	26.97	86,858	+0.15(+0.54%)
Aug 03, 2023	26.87	27.13	26.59	26.83	99,590	-0.09(-0.32%)
Aug 02, 2023	26.63	27.05	26.57	26.91	100,643	-0.06(-0.21%)