Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	25.40	26.00	25.40	25.86	204,103	+0.26(+1.03%)
Jul 29, 2021	25.60	25.77	25.45	25.59	80,351	+0.20(+0.78%)
Jul 28, 2021	25.22	25.56	24.93	25.39	55,107	+0.21(+0.83%)
Jul 27, 2021	25.01	25.45	24.86	25.19	56,280	+0.04(+0.17%)
Jul 26, 2021	25.32	25.50	25.04	25.14	86,318	+0.10(+0.42%)
Jul 23, 2021	25.13	25.36	24.88	25.04	68,156	+0.15(+0.59%)
Jul 22, 2021	25.19	25.32	24.66	24.89	94,488	-0.48(-1.91%)
Jul 21, 2021	25.22	25.58	25.22	25.38	76,544	+0.55(+2.20%)
Jul 20, 2021	24.02	25.49	24.02	24.83	165,559	+0.63(+2.61%)
Jul 19, 2021	24.66	24.66	24.01	24.20	100,626	-0.65(-2.61%)
Jul 16, 2021	25.54	25.63	24.75	24.85	120,186	-0.47(-1.85%)
Jul 15, 2021	24.91	25.34	24.75	25.32	70,981	+0.29(+1.18%)
Jul 14, 2021	24.96	25.28	24.92	25.02	58,887	+0.07(+0.28%)
Jul 13, 2021	25.41	25.41	24.82	24.95	62,812	-0.48(-1.87%)
Jul 12, 2021	25.26	25.45	24.84	25.43	93,168	+0.14(+0.55%)
Jul 09, 2021	24.97	25.36	24.79	25.29	80,337	+0.77(+3.14%)
Jul 08, 2021	24.57	24.80	24.25	24.52	92,083	-0.25(-1.01%)
Jul 07, 2021	24.90	25.21	24.74	24.77	44,506	-0.28(-1.11%)
Jul 06, 2021	25.23	25.23	24.68	25.05	109,393	-0.31(-1.23%)
Jul 02, 2021	25.77	25.77	25.26	25.36	56,643	-0.41(-1.58%)
Jul 01, 2021	25.86	25.92	25.54	25.77	62,711	+0.11(+0.44%)
Jun 30, 2021	25.45	25.93	25.43	25.65	116,593	+0.13(+0.51%)
Jun 29, 2021	25.90	26.11	25.52	25.52	65,383	-0.24(-0.94%)
Jun 28, 2021	25.90	26.10	25.55	25.77	111,873	-0.16(-0.63%)
Jun 25, 2021	26.29	26.42	25.66	25.93	359,866	-0.27(-1.02%)
Jun 24, 2021	26.17	26.22	25.89	26.20	93,505	+0.21(+0.80%)
Jun 23, 2021	26.20	26.41	25.92	25.99	79,760	-0.05(-0.20%)
Jun 22, 2021	26.29	26.29	25.72	26.04	85,019	-0.29(-1.09%)
Jun 21, 2021	25.68	26.45	25.58	26.33	116,214	+0.87(+3.40%)
Jun 18, 2021	26.11	26.39	25.41	25.46	196,463	-0.99(-3.73%)
Jun 17, 2021	27.39	27.39	26.32	26.45	86,243	-1.00(-3.63%)
Jun 16, 2021	27.07	27.55	26.87	27.45	74,969	+0.34(+1.25%)
Jun 15, 2021	27.15	27.22	26.82	27.11	221,496	+0.13(+0.48%)
Jun 14, 2021	27.36	27.43	26.73	26.98	238,841	-0.26(-0.95%)
Jun 11, 2021	27.35	27.53	27.12	27.24	77,215	-0.03(-0.10%)
Jun 10, 2021	27.98	27.98	27.26	27.26	56,673	-0.55(-1.96%)
Jun 09, 2021	28.03	28.03	27.73	27.81	50,836	-0.34(-1.20%)
Jun 08, 2021	28.15	28.21	27.93	28.15	42,380	-0.05(-0.18%)
Jun 07, 2021	28.15	28.35	27.96	28.20	39,031	+0.18(+0.65%)
Jun 04, 2021	28.14	28.14	27.85	28.02	36,803	-0.19(-0.68%)
Jun 03, 2021	28.28	28.37	28.00	28.21	46,069	+0.03(+0.12%)
Jun 02, 2021	28.54	28.54	28.11	28.17	72,431	-0.23(-0.82%)
Jun 01, 2021	28.36	28.56	28.11	28.41	63,278	+0.28(+0.99%)
May 28, 2021	27.97	28.15	27.65	28.13	60,568	+0.11(+0.40%)
May 27, 2021	27.98	28.27	27.74	28.02	138,445	+0.34(+1.22%)
May 26, 2021	27.53	27.81	27.29	27.68	125,367	+0.30(+1.11%)
May 25, 2021	28.10	28.37	27.38	27.38	64,110	-0.90(-3.19%)
May 24, 2021	28.48	28.48	28.06	28.28	51,032	-0.14(-0.49%)
May 21, 2021	28.37	28.69	28.19	28.42	55,850	+0.29(+1.02%)
May 20, 2021	28.25	28.25	27.83	28.13	54,097	-0.23(-0.82%)
May 19, 2021	28.38	28.55	27.76	28.36	51,225	-0.22(-0.76%)
May 18, 2021	28.98	29.05	28.51	28.58	77,620	-0.34(-1.17%)
May 17, 2021	28.85	28.98	28.53	28.92	77,709	+0.07(+0.24%)
May 14, 2021	28.68	28.96	28.52	28.85	54,551	+0.34(+1.18%)
May 13, 2021	27.60	28.65	27.60	28.51	78,786	+1.00(+3.62%)
May 12, 2021	28.43	28.86	27.36	27.52	80,093	-0.85(-2.99%)
May 11, 2021	28.42	28.76	28.27	28.36	80,261	-0.42(-1.47%)
May 10, 2021	29.37	29.53	28.76	28.79	100,338	-0.49(-1.69%)
May 07, 2021	29.23	29.50	29.14	29.28	163,371	-0.16(-0.56%)
May 06, 2021	29.25	29.50	29.01	29.45	180,739	+0.24(+0.83%)
May 05, 2021	29.07	29.54	28.93	29.20	73,474	-0.16(-0.56%)
May 04, 2021	29.15	29.43	28.83	29.37	84,982	+0.15(+0.50%)