Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.57			29.00	99,924	+0.14(+0.49%)
Jan 28, 2022	28.67	29.00	28.27	28.86	113,971	+0.19(+0.67%)
Jan 27, 2022	29.24	29.47	28.44	28.67	96,211	-0.52(-1.77%)
Jan 26, 2022	29.74	30.29	28.55	29.18	132,328	-0.32(-1.10%)
Jan 25, 2022	29.52	29.61	28.80	29.51	176,247	+0.42(+1.44%)
Jan 24, 2022	28.17	29.10	28.00	29.09	156,232	+0.68(+2.40%)
Jan 21, 2022	28.08	28.95	28.03	28.41	119,281	+0.13(+0.46%)
Jan 20, 2022	28.68	29.10	28.23	28.27	76,661	-0.58(-2.00%)
Jan 19, 2022	29.41	29.47	28.74	28.85	81,805	-0.43(-1.46%)
Jan 18, 2022	29.12	29.52	29.12	29.28	114,175	-0.11(-0.39%)
Jan 14, 2022				29.39	0	+0.41(+1.42%)
Jan 13, 2022	28.95	29.15	28.95	28.98	120,587	+0.11(+0.39%)
Jan 12, 2022	29.00	29.04	28.66	28.87	108,098	-0.15(-0.51%)
Jan 11, 2022	29.16	29.16	28.72	29.02	62,308	+0.02(+0.06%)
Jan 10, 2022	29.46	29.46	28.89	29.00	87,229	-0.32(-1.10%)
Jan 07, 2022	29.18	29.39	29.10	29.32	74,943	+0.14(+0.48%)
Jan 06, 2022	28.62	29.24	28.53	29.18	86,943	+0.83(+2.93%)
Jan 05, 2022	28.66	28.81	28.35	28.35	64,193	-0.10(-0.34%)
Jan 04, 2022	28.18	28.84	28.18	28.45	82,124	+0.39(+1.40%)
Jan 03, 2022	28.06	28.41	27.78	28.06	140,885	+0.23(+0.82%)
Dec 31, 2021	27.67	27.98	26.46	27.83	62,340	+0.07(+0.25%)
Dec 30, 2021	27.86	27.99	27.58	27.76	61,720	-0.02(-0.06%)
Dec 29, 2021	27.79	27.92	27.27	27.78	39,511	+0.06(+0.22%)
Dec 28, 2021	27.59	27.98	27.34	27.71	56,044	+0.07(+0.25%)
Dec 27, 2021	27.65	27.68	27.24	27.64	94,051	+0.20(+0.73%)
Dec 23, 2021	27.43	27.61	27.39	27.44	71,567	+0.21(+0.77%)
Dec 22, 2021	26.95	27.30	26.84	27.23	66,916	+0.16(+0.58%)
Dec 21, 2021	26.83	27.38	26.83	27.08	99,619	+0.46(+1.74%)
Dec 20, 2021	26.64	26.75	26.11	26.61	123,255	-0.42(-1.55%)
Dec 17, 2021	27.42	27.50	26.36	27.03	292,394	-0.19(-0.71%)
Dec 16, 2021	27.42	27.70	26.79	27.22	115,172	+0.11(+0.39%)
Dec 15, 2021	27.22	27.36	26.90	27.12	87,030	+0.12(+0.45%)
Dec 14, 2021	27.00	27.45	26.90	27.00	95,729	+0.05(+0.19%)
Dec 13, 2021	27.38	27.38	26.90	26.94	153,264	-0.66(-2.41%)
Dec 10, 2021	27.54	27.64	27.12	27.61	70,758	+0.28(+1.02%)
Dec 09, 2021	27.30	27.44	27.11	27.33	64,349	-0.19(-0.70%)
Dec 08, 2021	27.61	27.68	27.30	27.52	59,595	+0.01(+0.03%)
Dec 07, 2021	28.07	28.07	27.36	27.51	70,614	-0.38(-1.38%)
Dec 06, 2021	27.79	28.17	27.30	27.90	93,526	+0.52(+1.92%)
Dec 03, 2021	27.91	28.10	27.29	27.37	83,579	-0.40(-1.45%)
Dec 02, 2021	27.21	27.99	27.11	27.78	86,964	+0.73(+2.68%)
Dec 01, 2021	27.78	28.05	27.03	27.05	82,745	+0.07(+0.26%)
Nov 30, 2021	27.12	27.33	26.78	26.98	81,914	-0.47(-1.72%)
Nov 29, 2021	27.76	27.78	27.25	27.45	101,288	+0.01(+0.03%)
Nov 26, 2021	28.17	28.37	27.07	27.44	87,981	-1.55(-5.34%)
Nov 24, 2021	29.18	29.19	28.86	28.99	44,645	-0.32(-1.10%)
Nov 23, 2021	29.15	29.35	29.04	29.31	87,041	+0.30(+1.02%)
Nov 22, 2021	29.30	29.73	29.00	29.02	125,296	+0.14(+0.48%)
Nov 19, 2021	28.69	28.96	28.45	28.88	77,970	-0.11(-0.39%)
Nov 18, 2021	28.98	29.04	28.88	28.99	87,957	+0.08(+0.27%)
Nov 17, 2021	29.15	29.15	28.43	28.91	104,216	-0.31(-1.08%)
Nov 16, 2021	29.17	29.29	28.91	29.23	70,846	+0.08(+0.27%)
Nov 15, 2021	29.14	29.31	28.87	29.15	65,690	+0.11(+0.36%)
Nov 12, 2021	29.29	29.38	28.69	29.04	56,339	-0.11(-0.39%)
Nov 11, 2021	29.20	29.38	28.87	29.16	60,732	+0.23(+0.79%)
Nov 10, 2021	28.77			28.93	91,065	+0.19(+0.67%)
Nov 09, 2021	28.45	28.78	28.23	28.74	91,409	+0.08(+0.27%)
Nov 08, 2021	28.76	28.93	28.23	28.66	76,305	-0.02(-0.06%)
Nov 05, 2021	28.68	28.92	28.30	28.68	121,206	+0.66(+2.34%)
Nov 04, 2021	28.51	28.51	27.76	28.02	99,342	-0.49(-1.73%)
Nov 03, 2021	27.62	28.67	27.62	28.51	82,752	+0.84(+3.03%)
Nov 02, 2021	28.76	28.76	27.60	27.67	135,449	-0.73(-2.56%)