Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.84	27.21	26.84	27.03	49,814	+0.26(+0.97%)
Aug 30, 2021	27.61	27.61	26.71	26.77	67,943	-0.55(-2.00%)
Aug 27, 2021	26.80	27.43	26.68	27.31	74,206	+0.76(+2.87%)
Aug 26, 2021	26.98	27.03	26.54	26.55	76,606	-0.37(-1.38%)
Aug 25, 2021	27.19	27.32	26.90	26.92	60,389	-0.18(-0.67%)
Aug 24, 2021	27.07	27.27	27.01	27.10	48,532	-0.03(-0.13%)
Aug 23, 2021	27.23	27.42	27.03	27.14	68,406	+0.06(+0.22%)
Aug 20, 2021	26.58	27.23	25.99	27.08	130,692	+0.38(+1.43%)
Aug 19, 2021	26.44	26.92	26.42	26.70	91,388	+0.06(+0.23%)
Aug 18, 2021	26.74	27.23	26.63	26.64	90,923	-0.13(-0.48%)
Aug 17, 2021	27.05	27.07	26.46	26.77	58,553	-0.32(-1.18%)
Aug 16, 2021	26.82	27.16	26.61	27.09	93,807	+0.22(+0.84%)
Aug 13, 2021	27.21	27.40	26.78	26.86	57,083	-0.20(-0.74%)
Aug 12, 2021	27.41	27.48	26.91	27.06	56,131	-0.21(-0.76%)
Aug 11, 2021	26.84	27.33	26.62	27.27	65,240	+0.33(+1.22%)
Aug 10, 2021	26.57	27.06	26.33	26.94	60,529	+0.46(+1.73%)
Aug 09, 2021	26.15	26.72	25.94	26.48	72,693	+0.18(+0.69%)
Aug 06, 2021	25.84	26.44	25.81	26.30	75,502	+0.74(+2.91%)
Aug 05, 2021	25.33	25.62	25.08	25.55	53,822	+0.38(+1.51%)
Aug 04, 2021	25.24	25.50	25.05	25.17	67,171	-0.37(-1.46%)
Aug 03, 2021	25.33	25.71	24.87	25.55	76,821	+0.40(+1.58%)
Aug 02, 2021	25.59	26.16	25.11	25.15	113,661	-0.36(-1.42%)
Jul 30, 2021	25.06	25.65	25.06	25.51	206,861	+0.26(+1.03%)
Jul 29, 2021	25.26	25.43	25.11	25.25	81,437	+0.20(+0.78%)
Jul 28, 2021	24.88	25.22	24.60	25.06	55,851	+0.20(+0.82%)
Jul 27, 2021	24.68	25.11	24.53	24.85	57,040	+0.04(+0.17%)
Jul 26, 2021	24.99	25.16	24.70	24.81	87,484	+0.10(+0.41%)
Jul 23, 2021	24.79	25.02	24.55	24.70	69,077	+0.15(+0.59%)
Jul 22, 2021	24.86	24.99	24.33	24.56	95,765	-0.48(-1.91%)
Jul 21, 2021	24.88	25.24	24.88	25.04	77,579	+0.54(+2.20%)
Jul 20, 2021	23.70	25.15	23.70	24.50	167,796	+0.62(+2.61%)
Jul 19, 2021	24.33	24.33	23.69	23.88	101,986	-0.64(-2.61%)
Jul 16, 2021	25.20	25.28	24.42	24.52	121,810	-0.46(-1.85%)
Jul 15, 2021	24.58	25.00	24.42	24.98	71,940	+0.29(+1.18%)
Jul 14, 2021	24.63	24.94	24.59	24.69	59,683	+0.07(+0.28%)
Jul 13, 2021	25.07	25.07	24.49	24.62	63,661	-0.47(-1.87%)
Jul 12, 2021	24.93	25.12	24.51	25.09	94,427	+0.14(+0.55%)
Jul 09, 2021	24.64	25.02	24.46	24.95	81,423	+0.76(+3.14%)
Jul 08, 2021	24.24	24.47	23.93	24.19	93,327	-0.25(-1.01%)
Jul 07, 2021	24.57	24.88	24.41	24.44	45,108	-0.27(-1.11%)
Jul 06, 2021	24.89	24.89	24.35	24.71	110,871	-0.31(-1.23%)
Jul 02, 2021	25.42	25.42	24.93	25.02	57,409	-0.40(-1.58%)
Jul 01, 2021	25.52	25.58	25.20	25.42	63,558	+0.11(+0.44%)
Jun 30, 2021	25.11	25.59	25.09	25.31	118,168	+0.13(+0.51%)
Jun 29, 2021	25.55	25.76	25.18	25.18	66,266	-0.24(-0.94%)
Jun 28, 2021	25.55	25.75	25.21	25.42	113,385	-0.16(-0.63%)
Jun 25, 2021	25.94	26.06	25.32	25.59	364,729	-0.26(-1.02%)
Jun 24, 2021	25.82	25.87	25.54	25.85	94,769	+0.21(+0.80%)
Jun 23, 2021	25.85	26.06	25.58	25.64	80,838	-0.05(-0.20%)
Jun 22, 2021	25.94	25.94	25.38	25.70	86,168	-0.28(-1.09%)
Jun 21, 2021	25.34	26.10	25.24	25.98	117,785	+0.85(+3.40%)
Jun 18, 2021	25.76	26.03	25.07	25.12	199,118	-0.97(-3.73%)
Jun 17, 2021	27.02	27.02	25.97	26.10	87,408	-0.98(-3.63%)
Jun 16, 2021	26.70	27.19	26.51	27.08	75,982	+0.33(+1.25%)
Jun 15, 2021	26.79	26.86	26.47	26.75	224,489	+0.13(+0.48%)
Jun 14, 2021	27.00	27.07	26.37	26.62	242,069	-0.26(-0.95%)
Jun 11, 2021	26.99	27.17	26.76	26.88	78,258	-0.03(-0.10%)
Jun 10, 2021	27.61	27.61	26.90	26.90	57,439	-0.54(-1.96%)
Jun 09, 2021	27.65	27.65	27.36	27.44	51,523	-0.33(-1.20%)
Jun 08, 2021	27.77	27.83	27.56	27.77	42,953	-0.05(-0.18%)
Jun 07, 2021	27.77	27.97	27.58	27.82	39,558	+0.18(+0.65%)
Jun 04, 2021	27.76	27.76	27.48	27.64	37,300	-0.19(-0.68%)
Jun 03, 2021	27.90	27.99	27.63	27.83	46,692	+0.03(+0.12%)
Jun 02, 2021	28.16	28.16	27.73	27.80	73,410	-0.23(-0.82%)