Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.74	29.28	28.61	29.22	235,680	+0.47(+1.65%)
Mar 27, 2024	27.86	28.74	27.85	28.74	99,637	+1.04(+3.74%)
Mar 26, 2024	28.05	28.05	27.66	27.71	69,761	-0.06(-0.21%)
Mar 25, 2024	27.70	28.20	27.70	27.76	69,799	-0.01(-0.04%)
Mar 22, 2024	28.28	28.28	27.75	27.77	107,831	-0.36(-1.26%)
Mar 21, 2024	27.84	28.28	27.81	28.13	208,473	+0.26(+0.92%)
Mar 20, 2024	26.79	28.06	26.79	27.87	132,279	+0.98(+3.63%)
Mar 19, 2024	26.67	27.09	26.67	26.90	194,445	+0.17(+0.63%)
Mar 18, 2024	26.97	27.22	26.71	26.73	87,356	-0.31(-1.13%)
Mar 15, 2024	26.42	27.17	26.42	27.03	396,419	+0.50(+1.90%)
Mar 14, 2024	27.19	27.19	26.38	26.53	108,100	-0.78(-2.85%)
Mar 13, 2024	27.30	27.67	27.15	27.31	69,444	-0.09(-0.32%)
Mar 12, 2024	27.82	27.82	27.31	27.40	73,066	-0.47(-1.70%)
Mar 11, 2024	28.13	28.18	27.75	27.87	60,834	-0.28(-0.98%)
Mar 08, 2024	28.10	28.37	27.98	28.15	87,225	+0.37(+1.31%)
Mar 07, 2024	28.47	28.61	27.74	27.78	129,730	-0.31(-1.09%)
Mar 06, 2024	29.29	29.29	27.14	28.09	325,591	-1.06(-3.62%)
Mar 05, 2024	28.67	29.59	28.67	29.15	175,889	+0.31(+1.06%)
Mar 04, 2024	27.98	29.52	27.96	28.84	414,042	+1.30(+4.73%)
Mar 01, 2024	27.58	27.64	27.13	27.54	86,879	-0.16(-0.57%)
Feb 29, 2024	28.01	28.30	27.67	27.70	91,063	+0.17(+0.61%)
Feb 28, 2024	27.68	27.82	27.46	27.53	59,418	-0.16(-0.57%)
Feb 27, 2024	27.67	28.11	27.67	27.69	91,632	-0.05(-0.18%)
Feb 26, 2024	27.93	28.25	27.63	27.74	74,841	-0.32(-1.13%)
Feb 23, 2024	28.26	28.50	27.81	28.05	87,575	+0.08(+0.28%)
Feb 22, 2024	28.49	28.58	27.74	27.97	109,637	-0.68(-2.38%)
Feb 21, 2024	28.30	28.70	28.20	28.65	121,900	+0.22(+0.76%)
Feb 20, 2024	28.28	28.73	28.13	28.44	127,225	-0.13(-0.45%)
Feb 16, 2024	28.49	28.94	27.83	28.56	116,988	-0.12(-0.41%)
Feb 15, 2024	27.88	28.83	27.68	28.68	149,445	+1.09(+3.93%)
Feb 14, 2024	27.53	27.63	27.13	27.60	97,572	+0.33(+1.19%)
Feb 13, 2024	27.77	27.81	27.01	27.27	160,221	-1.21(-4.26%)
Feb 12, 2024	27.90	28.85	27.80	28.49	117,586	+0.38(+1.37%)
Feb 09, 2024	27.45	28.10	27.08	28.10	108,947	+0.62(+2.26%)
Feb 08, 2024	27.58	27.82	27.38	27.48	80,710	-0.07(-0.25%)
Feb 07, 2024	27.67	27.75	26.92	27.55	94,756	+0.03(+0.11%)
Feb 06, 2024	27.86	28.07	27.30	27.52	141,128	-0.35(-1.24%)
Feb 05, 2024	27.95	28.18	27.56	27.86	127,376	-0.37(-1.29%)
Feb 02, 2024	27.82	28.46	27.82	28.23	159,086	-0.03(-0.10%)
Feb 01, 2024	28.67	28.84	27.72	28.26	230,475	-0.26(-0.92%)
Jan 31, 2024	29.46	29.67	28.38	28.52	197,174	-1.24(-4.15%)
Jan 30, 2024	29.74	30.07	29.62	29.76	101,425	-0.10(-0.33%)
Jan 29, 2024	29.65	29.94	29.47	29.85	113,051	+0.25(+0.86%)
Jan 26, 2024	29.65	29.78	29.40	29.60	108,562	+0.18(+0.63%)
Jan 25, 2024	29.62	29.62	28.90	29.42	150,256	+0.12(+0.40%)
Jan 24, 2024	29.76	30.44	28.94	29.30	221,450	-1.04(-3.43%)
Jan 23, 2024	31.64	31.76	30.15	30.34	153,234	-1.28(-4.03%)
Jan 22, 2024	30.91	31.65	30.91	31.62	116,343	+0.83(+2.69%)
Jan 19, 2024	30.44	30.79	30.00	30.79	112,272	+0.50(+1.64%)
Jan 18, 2024	30.27	30.42	30.03	30.29	59,374	+0.18(+0.61%)
Jan 17, 2024	29.79	30.24	29.79	30.11	63,473	-0.06(-0.19%)
Jan 16, 2024	30.28	30.44	29.97	30.17	99,903	-0.44(-1.43%)
Jan 12, 2024	31.03	31.20	30.31	30.60	59,797	-0.18(-0.60%)
Jan 11, 2024	30.93	31.15	30.37	30.79	76,512	-0.47(-1.49%)
Jan 10, 2024	31.05	31.28	30.90	31.26	82,323	+0.10(+0.31%)
Jan 09, 2024	31.26	31.49	30.98	31.16	81,812	-0.48(-1.51%)
Jan 08, 2024	31.51	31.64	31.05	31.64	105,903	+0.24(+0.78%)
Jan 05, 2024	31.38	31.72	31.21	31.39	129,196	-0.09(-0.28%)
Jan 04, 2024	31.67	31.96	31.48	31.48	101,795	-0.06(-0.19%)
Jan 03, 2024	32.53	32.53	31.48	31.54	122,367	-0.98(-3.02%)