Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	27.25	27.81	27.14	27.14	83,627	-0.15(-0.53%)
Aug 30, 2022	27.16	27.43	27.05	27.29	50,163	+0.05(+0.20%)
Aug 29, 2022	27.60	27.60	27.20	27.23	59,426	-0.39(-1.41%)
Aug 26, 2022	28.03	28.07	27.55	27.62	77,963	-0.24(-0.85%)
Aug 25, 2022	27.91	28.13	27.75	27.86	90,139	+0.10(+0.36%)
Aug 24, 2022	28.12	28.16	27.72	27.76	61,701	-0.47(-1.67%)
Aug 23, 2022	28.49	28.71	28.23	28.23	89,245	-0.17(-0.61%)
Aug 22, 2022	28.76	28.76	28.22	28.41	71,852	-0.45(-1.57%)
Aug 19, 2022	28.82	28.93	28.64	28.86	134,456	-0.14(-0.47%)
Aug 18, 2022	29.02	29.12	28.79	29.00	61,643	+0.07(+0.25%)
Aug 17, 2022	29.03	29.04	28.77	28.92	59,735	-0.29(-0.99%)
Aug 16, 2022	28.90	29.28	28.90	29.21	85,691	+0.32(+1.10%)
Aug 15, 2022	28.38	28.93	28.34	28.90	55,712	+0.27(+0.95%)
Aug 12, 2022	28.36	28.62	28.35	28.62	72,535	+0.35(+1.22%)
Aug 11, 2022	28.23	28.38	27.98	28.28	57,593	+0.25(+0.91%)
Aug 10, 2022	27.88	28.20	27.88	28.02	91,014	+0.34(+1.21%)
Aug 09, 2022	27.50	27.69	27.26	27.69	94,557	+0.30(+1.09%)
Aug 08, 2022	27.33	27.72	27.19	27.39	98,816	+0.05(+0.20%)
Aug 05, 2022	26.98	27.38	26.70	27.33	61,781	+0.46(+1.72%)
Aug 04, 2022	27.22	27.22	26.79	26.87	59,723	-0.33(-1.22%)
Aug 03, 2022	27.14	27.37	26.90	27.20	55,131	+0.20(+0.73%)
Aug 02, 2022	27.18	27.20	26.88	27.01	53,843	-0.22(-0.79%)
Aug 01, 2022	27.72	27.72	27.03	27.22	66,810	-0.50(-1.81%)
Jul 29, 2022	27.10	27.88	27.10	27.72	198,499	+0.66(+2.45%)
Jul 28, 2022	26.83	27.12	26.40	27.06	107,966	+0.20(+0.73%)
Jul 27, 2022	26.00	26.88	25.97	26.86	133,294	+1.19(+4.65%)
Jul 26, 2022	25.58	26.07	25.00	25.67	106,133	+0.21(+0.81%)
Jul 25, 2022	25.07	25.46	25.07	25.46	70,139	+0.43(+1.72%)
Jul 22, 2022	24.93	25.10	24.76	25.03	75,412	+0.04(+0.14%)
Jul 21, 2022	24.71	25.00	24.68	25.00	62,959	-0.01(-0.04%)
Jul 20, 2022	24.69	25.04	24.54	25.01	80,464	+0.31(+1.27%)
Jul 19, 2022	24.53	24.87	24.52	24.69	77,004	+0.40(+1.66%)
Jul 18, 2022	24.20	24.45	24.18	24.29	280,337	+0.40(+1.69%)
Jul 15, 2022	23.57	24.03	23.35	23.89	91,605	+0.65(+2.78%)
Jul 14, 2022	23.18	23.31	22.98	23.24	108,510	-0.18(-0.77%)
Jul 13, 2022	23.81	24.39	23.41	23.42	76,773	-0.54(-2.25%)
Jul 12, 2022	23.86	24.17	23.86	23.96	73,141	+0.07(+0.30%)
Jul 11, 2022	23.69	24.07	23.65	23.89	42,560	-0.05(-0.22%)
Jul 08, 2022	23.80	23.96	23.47	23.94	107,628	-0.27(-1.11%)
Jul 07, 2022	24.66	24.66	24.15	24.21	101,172	-0.17(-0.70%)
Jul 06, 2022	24.26	24.39	23.97	24.38	73,875	-0.01(-0.04%)
Jul 05, 2022	24.04	25.23	23.69	24.39	93,355	+0.03(+0.11%)
Jul 01, 2022	23.72	24.39	23.63	24.36	97,817	+0.51(+2.14%)
Jun 30, 2022	23.67	23.98	23.47	23.85	130,373	-0.05(-0.23%)
Jun 29, 2022	24.39	24.39	23.84	23.90	87,493	-0.48(-1.99%)
Jun 28, 2022	24.63	24.88	24.35	24.39	148,620	-0.04(-0.15%)
Jun 27, 2022	24.81	24.83	24.40	24.42	109,007	-0.16(-0.66%)
Jun 24, 2022	24.43	24.86	24.43	24.58	742,536	+0.22(+0.88%)
Jun 23, 2022	24.76	24.94	24.24	24.37	99,494	-0.47(-1.88%)
Jun 22, 2022	24.29	24.92	24.29	24.84	115,382	+0.22(+0.91%)
Jun 21, 2022	24.45	24.73	24.19	24.61	124,978	+0.62(+2.58%)
Jun 17, 2022	23.72	24.28	23.72	23.99	166,161	+0.21(+0.87%)
Jun 16, 2022	24.16	24.16	23.70	23.79	136,189	-0.66(-2.71%)
Jun 15, 2022	24.21	24.67	24.16	24.45	195,612	+0.24(+1.00%)
Jun 14, 2022	23.80	24.24	23.64	24.21	339,757	+0.03(+0.11%)
Jun 13, 2022	24.53	24.65	24.09	24.18	98,516	-0.35(-1.43%)
Jun 10, 2022	24.73	25.29	24.34	24.53	184,427	-0.43(-1.72%)
Jun 09, 2022	25.81	25.81	24.93	24.96	68,856	-0.48(-1.90%)
Jun 08, 2022	25.73	25.83	25.36	25.45	163,697	-0.51(-1.97%)
Jun 07, 2022	25.90	26.00	25.71	25.96	56,200	-0.04(-0.14%)
Jun 06, 2022	25.81	26.01	25.69	25.99	63,574	+0.34(+1.33%)
Jun 03, 2022	25.85	25.85	25.52	25.65	82,374	-0.21(-0.80%)
Jun 02, 2022	25.45	25.89	24.72	25.86	58,123	+0.34(+1.34%)