Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.04	28.35	26.82	28.20	61,509	+0.07(+0.25%)
Dec 30, 2021	28.24	28.37	27.96	28.13	60,897	-0.02(-0.06%)
Dec 29, 2021	28.17	28.29	27.64	28.15	38,984	+0.06(+0.22%)
Dec 28, 2021	27.96	28.36	27.71	28.09	55,296	+0.07(+0.25%)
Dec 27, 2021	28.03	28.05	27.61	28.02	92,797	+0.20(+0.73%)
Dec 23, 2021	27.80	27.99	27.76	27.81	70,613	+0.21(+0.77%)
Dec 22, 2021	27.32	27.67	27.20	27.60	66,024	+0.16(+0.58%)
Dec 21, 2021	27.19	27.75	27.19	27.44	98,291	+0.47(+1.74%)
Dec 20, 2021	27.00	27.11	26.47	26.97	121,611	-0.43(-1.55%)
Dec 17, 2021	27.79	27.88	26.71	27.40	288,496	-0.20(-0.71%)
Dec 16, 2021	27.79	28.08	27.15	27.59	113,636	+0.11(+0.39%)
Dec 15, 2021	27.59	27.73	27.26	27.49	85,869	+0.12(+0.45%)
Dec 14, 2021	27.36	27.82	27.26	27.36	94,452	+0.05(+0.19%)
Dec 13, 2021	27.75	27.75	27.26	27.31	151,220	-0.67(-2.41%)
Dec 10, 2021	27.91	28.01	27.49	27.98	69,814	+0.28(+1.02%)
Dec 09, 2021	27.67	27.81	27.48	27.70	63,491	-0.20(-0.70%)
Dec 08, 2021	27.98	28.05	27.67	27.89	58,801	+0.01(+0.03%)
Dec 07, 2021	28.45	28.45	27.73	27.88	69,672	-0.39(-1.38%)
Dec 06, 2021	28.17	28.55	27.67	28.27	92,279	+0.53(+1.92%)
Dec 03, 2021	28.28	28.48	27.65	27.74	82,464	-0.41(-1.45%)
Dec 02, 2021	27.57	28.37	27.48	28.15	85,804	+0.74(+2.68%)
Dec 01, 2021	28.15	28.43	27.40	27.41	81,642	+0.07(+0.26%)
Nov 30, 2021	27.49	27.70	27.14	27.34	80,822	-0.48(-1.72%)
Nov 29, 2021	28.13	28.16	27.62	27.82	99,937	+0.01(+0.03%)
Nov 26, 2021	28.55	28.75	27.43	27.81	86,808	-1.57(-5.34%)
Nov 24, 2021	29.58	29.59	29.25	29.38	44,049	-0.33(-1.10%)
Nov 23, 2021	29.54	29.75	29.43	29.71	85,881	+0.30(+1.02%)
Nov 22, 2021	29.69	30.14	29.39	29.41	123,626	+0.14(+0.48%)
Nov 19, 2021	29.08	29.35	28.83	29.27	76,930	-0.12(-0.39%)
Nov 18, 2021	29.37	29.44	29.27	29.38	86,784	+0.08(+0.27%)
Nov 17, 2021	29.54	29.54	28.82	29.30	102,827	-0.32(-1.08%)
Nov 16, 2021	29.56	29.68	29.30	29.62	69,901	+0.08(+0.27%)
Nov 15, 2021	29.53	29.70	29.26	29.54	64,814	+0.11(+0.36%)
Nov 12, 2021	29.68	29.78	29.08	29.44	55,587	-0.12(-0.39%)
Nov 11, 2021	29.60	29.78	29.26	29.55	59,922	+0.23(+0.79%)
Nov 10, 2021	29.16			29.32	89,851	+0.20(+0.67%)
Nov 09, 2021	28.83	29.17	28.61	29.13	90,190	+0.08(+0.27%)
Nov 08, 2021	29.15	29.32	28.61	29.05	75,288	-0.02(-0.06%)
Nov 05, 2021	29.07	29.31	28.68	29.06	119,590	+0.66(+2.34%)
Nov 04, 2021	28.90	28.90	28.14	28.40	98,018	-0.50(-1.73%)
Nov 03, 2021	28.00	29.06	28.00	28.90	81,648	+0.85(+3.03%)
Nov 02, 2021	29.14	29.14	27.98	28.05	133,643	-0.74(-2.56%)
Nov 01, 2021	28.26	29.01	28.38	28.78	89,239	+0.76(+2.72%)
Oct 29, 2021	28.10	28.38	27.96	28.02	79,916	-0.08(-0.28%)
Oct 28, 2021	27.55	28.17	27.50	28.10	116,365	+0.64(+2.33%)
Oct 27, 2021	27.98	28.49	27.35	27.46	116,839	-0.58(-2.06%)
Oct 26, 2021	29.28			28.04	152,727	-1.09(-3.73%)
Oct 25, 2021	29.14	29.29	28.92	29.13	87,416	+0.18(+0.61%)
Oct 22, 2021	28.85	29.05	28.78	28.95	83,500	+0.09(+0.30%)
Oct 21, 2021	28.88	29.14	28.66	28.86	58,774	-0.09(-0.30%)
Oct 20, 2021	28.50	29.02	28.50	28.95	62,290	+0.39(+1.38%)
Oct 19, 2021	28.80	28.91	28.37	28.56	62,538	-0.18(-0.64%)
Oct 18, 2021	28.41	28.83	28.41	28.74	118,743	+0.33(+1.17%)
Oct 15, 2021	28.83	28.91	28.33	28.41	109,836	-0.10(-0.34%)
Oct 14, 2021	28.59	28.59	28.12	28.50	56,567	+0.32(+1.15%)
Oct 13, 2021	28.36	28.39	27.79	28.18	47,323	-0.21(-0.74%)
Oct 12, 2021	28.31	28.49	28.17	28.39	47,939	+0.10(+0.34%)
Oct 11, 2021	28.62	28.82	28.28	28.29	46,927	-0.25(-0.86%)
Oct 08, 2021	28.50	28.67	28.40	28.54	37,936	-0.08(-0.28%)
Oct 07, 2021	28.51	28.70	28.43	28.62	62,163	+0.32(+1.15%)
Oct 06, 2021	28.63	28.70	27.80	28.29	68,378	-0.46(-1.59%)
Oct 05, 2021	28.28	28.79	28.00	28.75	147,461	+0.69(+2.47%)
Oct 04, 2021	28.14	28.39	27.93	28.06	191,232	-0.08(-0.28%)