Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.59	26.83	26.59	26.67	162,261	+0.08(+0.28%)
Jul 28, 2023	26.93	27.09	26.59	26.59	149,466	-0.34(-1.27%)
Jul 27, 2023	27.12	27.59	26.74	26.93	181,670	-0.10(-0.39%)
Jul 26, 2023	26.72	27.20	26.66	27.04	353,304	+0.60(+2.26%)
Jul 25, 2023	26.22	26.95	26.03	26.44	235,966	+0.12(+0.47%)
Jul 24, 2023	26.00	26.57	25.93	26.32	156,504	+0.27(+1.02%)
Jul 21, 2023	26.45	26.47	25.88	26.05	117,486	-0.24(-0.90%)
Jul 20, 2023	26.47	26.52	25.96	26.29	125,324	-0.19(-0.72%)
Jul 19, 2023	26.28	26.60	26.09	26.48	164,769	+0.22(+0.83%)
Jul 18, 2023	25.88	26.59	25.88	26.26	112,153	+0.33(+1.28%)
Jul 17, 2023	25.60	26.22	25.42	25.93	88,540	+0.31(+1.22%)
Jul 14, 2023	25.79	25.79	25.31	25.62	95,552	+0.02(+0.07%)
Jul 13, 2023	25.49	25.86	25.39	25.60	65,820	+0.27(+1.08%)
Jul 12, 2023	25.43	25.71	25.20	25.32	79,322	+0.32(+1.29%)
Jul 11, 2023	25.04	25.22	24.77	25.00	55,664	+0.07(+0.27%)
Jul 10, 2023	24.95	25.57	24.80	24.94	71,302	-0.16(-0.64%)
Jul 07, 2023	24.29	25.23	24.29	25.10	118,082	+0.63(+2.59%)
Jul 06, 2023	24.86	24.93	24.15	24.46	120,025	-0.65(-2.60%)
Jul 05, 2023	25.29	25.43	24.99	25.12	73,586	-0.26(-1.01%)
Jul 03, 2023	25.11	25.59	25.11	25.37	40,279	+0.24(+0.94%)
Jun 30, 2023	25.61	25.61	25.11	25.13	81,275	-0.44(-1.70%)
Jun 29, 2023	25.57	25.88	25.55	25.57	65,483	+0.22(+0.86%)
Jun 28, 2023	25.25	25.38	24.99	25.35	95,526	+0.14(+0.56%)
Jun 27, 2023	25.01	25.50	24.85	25.21	100,162	+0.23(+0.91%)
Jun 26, 2023	24.97	25.38	24.96	24.98	95,036	+0.02(+0.08%)
Jun 23, 2023	24.96	25.25	24.68	24.96	545,628	-0.16(-0.64%)
Jun 22, 2023	25.54	25.57	24.96	25.13	106,851	-0.54(-2.10%)
Jun 21, 2023	25.75	26.01	25.56	25.66	120,910	-0.15(-0.59%)
Jun 20, 2023	26.49	26.49	25.78	25.82	119,103	-0.67(-2.54%)
Jun 16, 2023	27.24	27.24	26.36	26.49	217,174	-0.46(-1.72%)
Jun 15, 2023	26.63	27.20	26.52	26.95	175,546	+0.14(+0.53%)
Jun 14, 2023	27.44	27.72	26.68	26.81	125,728	-0.59(-2.14%)
Jun 13, 2023	26.91	27.64	26.78	27.40	136,758	+0.63(+2.37%)
Jun 12, 2023	27.44	27.76	26.71	26.76	121,964	-0.41(-1.50%)
Jun 09, 2023	27.68	27.77	27.09	27.17	89,850	-0.60(-2.15%)
Jun 08, 2023	27.52	27.82	27.08	27.77	116,240	+0.15(+0.55%)
Jun 07, 2023	27.16	28.05	26.98	27.62	193,082	+0.70(+2.60%)
Jun 06, 2023	25.59	27.26	25.59	26.91	146,672	+1.23(+4.79%)
Jun 05, 2023	26.07	26.17	25.55	25.68	111,383	-0.56(-2.13%)
Jun 02, 2023	24.84	26.28	24.76	26.24	185,367	+1.60(+6.49%)
Jun 01, 2023	24.43	24.95	24.02	24.64	86,605	+0.34(+1.40%)
May 31, 2023	24.94	24.99	24.00	24.30	267,037	-0.69(-2.77%)
May 30, 2023	25.72	25.72	24.94	24.99	126,732	-0.59(-2.29%)
May 26, 2023	25.05	25.65	24.77	25.58	137,836	+0.47(+1.89%)
May 25, 2023	24.73	25.16	24.73	25.11	119,999	+0.27(+1.07%)
May 24, 2023	25.05	25.18	24.62	24.84	121,111	-0.33(-1.32%)
May 23, 2023	24.66	25.75	24.66	25.17	191,800	+0.48(+1.96%)
May 22, 2023	23.72	24.72	23.39	24.69	214,575	+1.25(+5.33%)
May 19, 2023	24.12	24.12	23.17	23.44	170,816	-0.31(-1.32%)
May 18, 2023	23.57	23.85	23.29	23.75	148,345	+0.26(+1.09%)
May 17, 2023	22.40	23.54	22.26	23.50	189,126	+1.49(+6.75%)
May 16, 2023	22.40	22.47	22.01	22.01	73,716	-0.27(-1.23%)
May 15, 2023	22.26	22.67	22.21	22.29	87,790	+0.05(+0.21%)
May 12, 2023	22.19	22.36	21.82	22.24	107,150	+0.14(+0.64%)
May 11, 2023	21.89	22.22	21.82	22.10	117,329	-0.23(-1.02%)
May 10, 2023	22.99	23.10	22.10	22.32	136,078	-0.33(-1.46%)
May 09, 2023	23.14	23.49	22.60	22.65	122,252	-0.55(-2.37%)
May 08, 2023	24.24	24.24	23.20	23.20	119,174	-0.88(-3.66%)
May 05, 2023	23.50	24.20	23.24	24.08	215,093	+1.21(+5.30%)
May 04, 2023	23.12	23.26	21.99	22.87	237,171	-0.47(-2.00%)
May 03, 2023	22.96	24.02	22.96	23.34	280,800	+0.53(+2.33%)
May 02, 2023	23.95	24.02	22.70	22.81	398,025	-1.14(-4.75%)