Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.60	27.77	27.29	27.76	61,386	+0.11(+0.40%)
May 27, 2021	27.61	27.89	27.37	27.64	140,316	+0.33(+1.22%)
May 26, 2021	27.17	27.44	26.93	27.31	127,061	+0.30(+1.11%)
May 25, 2021	27.72	28.00	27.01	27.01	64,977	-0.89(-3.19%)
May 24, 2021	28.10	28.10	27.69	27.90	51,722	-0.14(-0.49%)
May 21, 2021	28.00	28.30	27.82	28.04	56,605	+0.28(+1.02%)
May 20, 2021	27.88	27.88	27.46	27.76	54,828	-0.23(-0.82%)
May 19, 2021	28.00	28.17	27.39	27.99	51,917	-0.21(-0.76%)
May 18, 2021	28.59	28.66	28.13	28.20	78,669	-0.33(-1.17%)
May 17, 2021	28.46	28.59	28.15	28.53	78,759	+0.07(+0.24%)
May 14, 2021	28.29	28.58	28.14	28.46	55,288	+0.33(+1.18%)
May 13, 2021	27.23	28.27	27.23	28.13	79,851	+0.98(+3.62%)
May 12, 2021	28.05	28.47	26.99	27.15	81,176	-0.84(-2.99%)
May 11, 2021	28.04	28.37	27.89	27.99	81,345	-0.42(-1.47%)
May 10, 2021	28.98	29.13	28.38	28.41	101,694	-0.49(-1.69%)
May 07, 2021	28.84	29.11	28.76	28.89	165,578	-0.16(-0.56%)
May 06, 2021	28.86	29.11	28.62	29.05	183,182	+0.24(+0.83%)
May 05, 2021	28.69	29.15	28.54	28.82	74,467	-0.16(-0.56%)
May 04, 2021	28.76	29.04	28.45	28.98	86,130	+0.15(+0.50%)
May 03, 2021	28.74	28.98	28.52	28.83	115,489	+0.27(+0.93%)
Apr 30, 2021	28.35	28.63	28.23	28.57	147,095	-0.18(-0.62%)
Apr 29, 2021	28.75	28.97	28.48	28.75	156,956	+0.17(+0.59%)
Apr 28, 2021	28.75	28.89	28.42	28.58	120,435	-0.12(-0.41%)
Apr 27, 2021	28.55	28.79	28.45	28.70	119,331	+0.19(+0.68%)
Apr 26, 2021	28.58	28.95	28.47	28.50	148,645	-0.12(-0.41%)
Apr 23, 2021	28.42	28.74	28.42	28.62	136,842	+0.18(+0.62%)
Apr 22, 2021	28.83	28.83	28.38	28.44	193,815	-0.28(-0.97%)
Apr 21, 2021	28.45	28.82	28.21	28.72	146,879	+0.31(+1.10%)
Apr 20, 2021	29.17	29.17	27.94	28.41	118,481	-0.14(-0.50%)
Apr 19, 2021	28.62	28.72	28.33	28.55	138,318	-0.15(-0.53%)
Apr 16, 2021	28.59	28.83	28.50	28.70	129,390	+0.15(+0.53%)
Apr 15, 2021	28.59	28.59	28.07	28.55	74,458	+0.02(+0.06%)
Apr 14, 2021	28.22	28.70	28.21	28.54	111,283	+0.25(+0.90%)
Apr 13, 2021	28.45	28.45	28.18	28.28	84,022	-0.25(-0.89%)
Apr 12, 2021	28.44	28.75	28.21	28.54	111,337	+0.13(+0.45%)
Apr 09, 2021	28.57	28.66	28.12	28.41	140,508	+0.14(+0.51%)
Apr 08, 2021	27.94	28.27	27.46	28.27	101,135	+0.30(+1.09%)
Apr 07, 2021	28.51	28.60	27.80	27.96	123,762	-0.46(-1.64%)
Apr 06, 2021	28.16	28.75	28.16	28.43	101,363	+0.27(+0.96%)
Apr 05, 2021	28.29	28.29	27.71	28.16	165,693	+0.14(+0.48%)
Apr 01, 2021	28.05	28.11	27.80	28.02	89,532	-0.03(-0.09%)
Mar 31, 2021	28.26	28.43	27.86	28.05	188,800	+0.36(+1.28%)
Mar 30, 2021	27.90	28.18	27.43	27.69	174,321	+0.12(+0.43%)
Mar 29, 2021	27.89	28.00	27.31	27.57	134,695	-1.06(-3.69%)
Mar 26, 2021	28.42	28.80	28.19	28.63	45,298	+0.57(+2.02%)
Mar 25, 2021	27.30	28.20	27.06	28.06	49,875	+0.53(+1.93%)
Mar 24, 2021	27.95	28.85	27.34	27.53	83,125	-0.02(-0.06%)
Mar 23, 2021	28.03	29.84	27.29	27.55	116,169	-0.85(-3.01%)
Mar 22, 2021	29.15	29.24	28.07	28.40	64,551	-0.84(-2.86%)
Mar 19, 2021	29.25	29.47	28.65	29.24	244,943	-0.05(-0.17%)
Mar 18, 2021	29.45	30.22	29.18	29.29	65,218	+0.03(+0.09%)
Mar 17, 2021	29.59	29.59	28.79	29.26	50,236	-0.03(-0.09%)
Mar 16, 2021	29.78	29.78	28.87	29.29	67,204	-0.58(-1.95%)
Mar 15, 2021	30.84	30.84	29.15	29.87	76,616	-0.90(-2.91%)
Mar 12, 2021	30.46	31.07	30.04	30.77	72,383	+0.43(+1.42%)
Mar 11, 2021	30.02	30.57	29.74	30.34	77,587	+0.29(+0.96%)
Mar 10, 2021	29.00	30.21	29.00	30.05	57,824	+1.08(+3.74%)
Mar 09, 2021	29.58	29.69	28.64	28.97	66,052	-0.70(-2.37%)
Mar 08, 2021	28.40	29.85	27.61	29.67	82,866	+1.59(+5.66%)
Mar 05, 2021	27.44	28.19	25.87	28.08	84,920	+1.14(+4.24%)
Mar 04, 2021	27.40	28.03	26.73	26.94	60,389	-0.41(-1.51%)
Mar 03, 2021	26.94	27.87	26.73	27.35	67,927	+0.74(+2.80%)
Mar 02, 2021	27.23	27.28	26.24	26.61	63,565	-0.36(-1.32%)