Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	28.64	28.82	28.24	28.42	186,283	+0.36(+1.28%)
Mar 30, 2021	28.28	28.56	27.80	28.06	171,997	+0.12(+0.43%)
Mar 29, 2021	28.27	28.38	27.68	27.94	132,899	-1.07(-3.69%)
Mar 26, 2021	28.80	29.19	28.57	29.02	44,694	+0.57(+2.02%)
Mar 25, 2021	27.67	28.58	27.43	28.44	49,210	+0.54(+1.94%)
Mar 24, 2021	28.33	29.24	27.70	27.90	82,017	-0.02(-0.06%)
Mar 23, 2021	28.41	30.24	27.66	27.92	114,620	-0.87(-3.01%)
Mar 22, 2021	29.55	29.63	28.45	28.78	63,690	-0.85(-2.86%)
Mar 19, 2021	29.64	29.86	29.03	29.63	241,677	-0.05(-0.17%)
Mar 18, 2021	29.85	30.63	29.57	29.68	64,348	+0.03(+0.09%)
Mar 17, 2021	29.99	29.99	29.18	29.66	49,566	-0.03(-0.09%)
Mar 16, 2021	30.18	30.18	29.26	29.68	66,307	-0.59(-1.95%)
Mar 15, 2021	31.26	31.26	29.55	30.28	75,594	-0.91(-2.91%)
Mar 12, 2021	30.88	31.49	30.45	31.18	71,418	+0.44(+1.42%)
Mar 11, 2021	30.43	30.99	30.14	30.75	76,552	+0.29(+0.96%)
Mar 10, 2021	29.39	30.62	29.39	30.46	57,053	+1.10(+3.74%)
Mar 09, 2021	29.98	30.10	29.02	29.36	65,171	-0.71(-2.37%)
Mar 08, 2021	28.78	30.25	27.99	30.07	81,762	+1.61(+5.66%)
Mar 05, 2021	27.82	28.57	26.22	28.46	83,787	+1.16(+4.24%)
Mar 04, 2021	27.77	28.41	27.09	27.30	59,583	-0.42(-1.51%)
Mar 03, 2021	27.30	28.24	27.10	27.72	67,022	+0.75(+2.80%)
Mar 02, 2021	27.59	27.64	26.60	26.97	62,718	-0.36(-1.32%)
Mar 01, 2021	27.29	27.55	26.80	27.33	58,295	+0.64(+2.41%)
Feb 26, 2021	27.03	27.34	26.27	26.68	89,506	-0.54(-1.98%)
Feb 25, 2021	28.28	28.28	27.08	27.22	72,206	-0.96(-3.41%)
Feb 24, 2021	27.69	28.28	27.30	28.18	46,328	+0.74(+2.69%)
Feb 23, 2021	27.34	28.46	27.12	27.45	61,227	+0.18(+0.66%)
Feb 22, 2021	26.86	27.42	26.67	27.27	59,247	+0.47(+1.76%)
Feb 19, 2021	26.24	26.80	26.19	26.80	47,145	+0.66(+2.52%)
Feb 18, 2021	26.31	26.45	25.95	26.14	69,193	-0.23(-0.88%)
Feb 17, 2021	26.43	26.63	26.19	26.37	30,432	-0.07(-0.26%)
Feb 16, 2021	26.49	26.68	26.38	26.44	28,960	+0.11(+0.42%)
Feb 12, 2021	26.57	26.57	26.08	26.32	34,892	-0.25(-0.94%)
Feb 11, 2021	27.00	27.18	26.22	26.57	33,091	-0.45(-1.65%)
Feb 10, 2021	26.98	27.31	26.87	27.02	57,065	+0.04(+0.16%)
Feb 09, 2021	26.65	26.98	26.57	26.98	34,356	+0.21(+0.77%)
Feb 08, 2021	26.34	26.77	26.34	26.77	55,685	+0.38(+1.43%)
Feb 05, 2021	27.14	27.14	26.14	26.39	75,502	-0.64(-2.38%)
Feb 04, 2021	26.27	27.05	26.27	27.04	66,628	+0.70(+2.67%)
Feb 03, 2021	26.39	26.82	25.96	26.33	66,788	-0.24(-0.89%)
Feb 02, 2021	26.57	26.78	25.94	26.57	68,615	+0.30(+1.13%)
Feb 01, 2021	26.04	26.43	25.85	26.27	52,220	+0.42(+1.64%)
Jan 29, 2021	26.06	26.29	25.81	25.85	106,427	-0.22(-0.85%)
Jan 28, 2021	26.35	26.35	25.84	26.07	41,769	+0.08(+0.33%)
Jan 27, 2021	26.12	26.79	25.63	25.99	129,951	-0.75(-2.79%)
Jan 26, 2021	26.70	27.08	26.54	26.73	60,030	+0.29(+1.09%)
Jan 25, 2021	26.29	26.46	25.58	26.44	108,886	-0.15(-0.57%)
Jan 22, 2021	25.98	26.62	25.81	26.60	69,968	+0.47(+1.78%)
Jan 21, 2021	26.70	26.70	25.98	26.13	63,926	-0.46(-1.72%)
Jan 20, 2021	26.84	26.99	26.43	26.59	82,246	-0.45(-1.66%)
Jan 19, 2021	27.29	27.29	26.62	27.04	95,526	+0.03(+0.09%)
Jan 15, 2021	25.93	27.15	25.93	27.01	120,704	+0.37(+1.40%)
Jan 14, 2021	26.58	26.71	26.27	26.64	60,781	+0.26(+1.00%)
Jan 13, 2021	26.92	26.92	26.10	26.37	81,303	+0.04(+0.16%)
Jan 12, 2021	25.69	26.43	25.69	26.33	54,267	+0.81(+3.19%)
Jan 11, 2021	25.14	25.56	25.05	25.52	37,568	+0.06(+0.23%)
Jan 08, 2021	26.06	26.06	25.12	25.46	73,508	-0.39(-1.51%)
Jan 07, 2021	26.25	26.25	25.43	25.85	67,176	+0.32(+1.26%)
Jan 06, 2021	23.95	25.72	23.95	25.53	110,136	+2.17(+9.29%)
Jan 05, 2021	22.89	23.53	22.89	23.36	55,441	+0.29(+1.25%)