Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.91	29.10	28.85	28.98	176,096	+0.11(+0.39%)
Feb 27, 2023	28.74	28.99	28.65	28.87	118,149	+0.15(+0.52%)
Feb 24, 2023	28.76	28.78	28.51	28.72	103,052	-0.15(-0.52%)
Feb 23, 2023	28.53	28.89	28.44	28.87	105,228	+0.37(+1.31%)
Feb 22, 2023	28.52	28.65	28.37	28.50	134,014	-0.02(-0.07%)
Feb 21, 2023	28.80	28.80	28.36	28.52	156,571	-0.25(-0.87%)
Feb 17, 2023	28.29	28.89	28.23	28.77	150,370	+0.59(+2.08%)
Feb 16, 2023	28.18	28.32	28.07	28.18	120,796	-0.07(-0.26%)
Feb 15, 2023	27.95	28.33	27.95	28.26	102,419	+0.11(+0.40%)
Feb 14, 2023	28.45	28.45	27.95	28.15	96,586	-0.27(-0.95%)
Feb 13, 2023	28.29	28.49	28.10	28.42	185,438	+0.21(+0.76%)
Feb 10, 2023	28.06	28.37	27.97	28.20	108,910	+0.14(+0.50%)
Feb 09, 2023	28.26	28.51	27.99	28.06	109,241	-0.17(-0.59%)
Feb 08, 2023	28.24	28.25	28.00	28.23	113,376	-0.03(-0.10%)
Feb 07, 2023	28.04	28.55	27.97	28.26	199,993	+0.05(+0.16%)
Feb 06, 2023	28.30	28.41	27.98	28.21	154,807	+0.01(+0.03%)
Feb 03, 2023	27.73	28.23	27.61	28.20	145,796	+0.45(+1.61%)
Feb 02, 2023	27.29	27.76	27.20	27.75	179,984	+0.48(+1.75%)
Feb 01, 2023	27.23	27.57	27.08	27.28	169,336	-0.02(-0.07%)
Jan 31, 2023	27.02	27.47	26.88	27.29	147,178	+0.38(+1.40%)
Jan 30, 2023	26.94	27.20	26.86	26.92	105,949	-0.02(-0.07%)
Jan 27, 2023	26.61	26.94	26.57	26.94	88,258	+0.34(+1.28%)
Jan 26, 2023	26.58	26.71	26.33	26.59	107,497	+0.14(+0.52%)
Jan 25, 2023	26.59	26.78	26.07	26.46	101,309	-0.31(-1.17%)
Jan 24, 2023	26.22	26.92	25.68	26.77	144,381	+0.80(+3.08%)
Jan 23, 2023	26.02	26.11	25.82	25.97	81,872	-0.07(-0.28%)
Jan 20, 2023	26.06	26.06	25.73	26.04	140,332	+0.31(+1.22%)
Jan 19, 2023	25.34	25.77	25.20	25.73	100,379	+0.34(+1.34%)
Jan 18, 2023	26.04	26.04	25.37	25.39	112,985	-0.66(-2.54%)
Jan 17, 2023	26.66	26.76	26.04	26.05	83,103	-0.60(-2.24%)
Jan 13, 2023	26.36	26.71	26.02	26.65	92,977	+0.21(+0.80%)
Jan 12, 2023	26.44	26.68	26.25	26.44	128,601	+0.17(+0.67%)
Jan 11, 2023	26.38	26.48	26.10	26.26	78,992	-0.05(-0.17%)
Jan 10, 2023	26.08	26.43	25.96	26.31	112,654	+0.18(+0.70%)
Jan 09, 2023	26.40	26.41	26.04	26.13	65,848	-0.18(-0.70%)
Jan 06, 2023	25.91	26.33	25.88	26.31	101,744	+0.56(+2.18%)
Jan 05, 2023	25.85	25.86	25.63	25.75	86,467	-0.19(-0.74%)
Jan 04, 2023	26.12	26.26	25.87	25.94	80,124	+0.01(+0.04%)
Jan 03, 2023	25.99	26.22	25.68	25.93	123,929	-0.06(-0.21%)
Dec 30, 2022	26.08	26.11	25.89	25.99	98,462	-0.14(-0.53%)
Dec 29, 2022	25.95	26.16	25.86	26.13	62,472	+0.27(+1.03%)
Dec 28, 2022	26.20	26.32	25.85	25.86	77,506	-0.28(-1.06%)
Dec 27, 2022	26.39	26.39	26.03	26.14	64,647	-0.11(-0.42%)
Dec 23, 2022	26.05	26.39	25.98	26.25	85,742	+0.30(+1.17%)
Dec 22, 2022	26.08	26.08	25.48	25.94	194,548	-0.29(-1.09%)
Dec 21, 2022	25.82	26.39	25.82	26.23	122,151	+0.49(+1.89%)
Dec 20, 2022	25.78	26.00	25.71	25.74	109,968	-0.13(-0.50%)
Dec 19, 2022	25.97	26.27	25.74	25.87	160,165	-0.10(-0.39%)
Dec 16, 2022	26.04	26.12	25.68	25.97	322,758	-0.03(-0.11%)
Dec 15, 2022	26.54	26.61	25.87	26.00	101,779	-0.74(-2.75%)
Dec 14, 2022	26.91	27.16	26.58	26.73	144,699	-0.20(-0.75%)
Dec 13, 2022	27.35	27.68	26.60	26.94	333,582	-0.23(-0.85%)
Dec 12, 2022	27.00	27.31	26.82	27.17	92,582	+0.09(+0.34%)
Dec 09, 2022	27.14	27.14	26.88	27.07	103,519	+0.05(+0.17%)
Dec 08, 2022	26.79	27.05	26.71	27.03	123,248	+0.31(+1.17%)
Dec 07, 2022	26.94	27.01	26.63	26.71	91,666	-0.33(-1.22%)
Dec 06, 2022	27.23	27.85	26.97	27.05	131,369	-0.12(-0.44%)
Dec 05, 2022	27.83	27.85	27.09	27.17	108,102	-0.66(-2.38%)
Dec 02, 2022	27.64	27.96	27.63	27.83	96,037	+0.02(+0.07%)