Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	28.26	28.43	27.86	28.05	188,800	+0.36(+1.28%)
Mar 30, 2021	27.90	28.18	27.43	27.69	174,321	+0.12(+0.43%)
Mar 29, 2021	27.89	28.00	27.31	27.57	134,695	-1.06(-3.69%)
Mar 26, 2021	28.42	28.80	28.19	28.63	45,298	+0.57(+2.02%)
Mar 25, 2021	27.30	28.20	27.06	28.06	49,875	+0.53(+1.93%)
Mar 24, 2021	27.95	28.85	27.34	27.53	83,125	-0.02(-0.06%)
Mar 23, 2021	28.03	29.84	27.29	27.55	116,169	-0.85(-3.01%)
Mar 22, 2021	29.15	29.24	28.07	28.40	64,551	-0.84(-2.86%)
Mar 19, 2021	29.25	29.47	28.65	29.24	244,943	-0.05(-0.17%)
Mar 18, 2021	29.45	30.22	29.18	29.29	65,218	+0.03(+0.09%)
Mar 17, 2021	29.59	29.59	28.79	29.26	50,236	-0.03(-0.09%)
Mar 16, 2021	29.78	29.78	28.87	29.29	67,204	-0.58(-1.95%)
Mar 15, 2021	30.84	30.84	29.15	29.87	76,616	-0.90(-2.91%)
Mar 12, 2021	30.46	31.07	30.04	30.77	72,383	+0.43(+1.42%)
Mar 11, 2021	30.02	30.57	29.74	30.34	77,587	+0.29(+0.96%)
Mar 10, 2021	29.00	30.21	29.00	30.05	57,824	+1.08(+3.74%)
Mar 09, 2021	29.58	29.69	28.64	28.97	66,052	-0.70(-2.37%)
Mar 08, 2021	28.40	29.85	27.61	29.67	82,866	+1.59(+5.66%)
Mar 05, 2021	27.44	28.19	25.87	28.08	84,920	+1.14(+4.24%)
Mar 04, 2021	27.40	28.03	26.73	26.94	60,389	-0.41(-1.51%)
Mar 03, 2021	26.94	27.87	26.73	27.35	67,927	+0.74(+2.80%)
Mar 02, 2021	27.23	27.28	26.24	26.61	63,565	-0.36(-1.32%)
Mar 01, 2021	26.93	27.18	26.44	26.96	59,083	+0.63(+2.41%)
Feb 26, 2021	26.67	26.97	25.92	26.33	90,715	-0.53(-1.98%)
Feb 25, 2021	27.90	27.90	26.72	26.86	73,182	-0.95(-3.41%)
Feb 24, 2021	27.32	27.90	26.93	27.81	46,954	+0.73(+2.68%)
Feb 23, 2021	26.97	28.08	26.76	27.08	62,054	+0.18(+0.66%)
Feb 22, 2021	26.50	27.06	26.31	26.90	60,048	+0.46(+1.76%)
Feb 19, 2021	25.89	26.44	25.84	26.44	47,782	+0.65(+2.52%)
Feb 18, 2021	25.96	26.10	25.60	25.79	70,128	-0.23(-0.88%)
Feb 17, 2021	26.08	26.28	25.84	26.02	30,843	-0.07(-0.26%)
Feb 16, 2021	26.13	26.33	26.02	26.08	29,351	+0.11(+0.42%)
Feb 12, 2021	26.22	26.22	25.73	25.97	35,363	-0.25(-0.94%)
Feb 11, 2021	26.64	26.82	25.87	26.22	33,538	-0.44(-1.65%)
Feb 10, 2021	26.62	26.95	26.51	26.66	57,836	+0.04(+0.16%)
Feb 09, 2021	26.30	26.62	26.22	26.62	34,820	+0.20(+0.77%)
Feb 08, 2021	25.99	26.41	25.99	26.41	56,437	+0.37(+1.43%)
Feb 05, 2021	26.78	26.78	25.79	26.04	76,522	-0.63(-2.38%)
Feb 04, 2021	25.92	26.69	25.92	26.68	67,528	+0.69(+2.67%)
Feb 03, 2021	26.04	26.47	25.61	25.98	67,691	-0.23(-0.89%)
Feb 02, 2021	26.22	26.42	25.60	26.22	69,542	+0.29(+1.13%)
Feb 01, 2021	25.69	26.08	25.50	25.92	52,926	+0.42(+1.64%)
Jan 29, 2021	25.71	25.94	25.46	25.50	107,865	-0.22(-0.85%)
Jan 28, 2021	26.00	26.00	25.50	25.72	42,334	+0.08(+0.33%)
Jan 27, 2021	25.77	26.43	25.29	25.64	131,707	-0.74(-2.79%)
Jan 26, 2021	26.34	26.72	26.19	26.37	60,841	+0.28(+1.09%)
Jan 25, 2021	25.94	26.11	25.24	26.09	110,358	-0.15(-0.57%)
Jan 22, 2021	25.63	26.27	25.47	26.24	70,914	+0.46(+1.78%)
Jan 21, 2021	26.34	26.34	25.63	25.78	64,790	-0.45(-1.72%)
Jan 20, 2021	26.48	26.63	26.08	26.23	83,358	-0.44(-1.66%)
Jan 19, 2021	26.93	26.93	26.27	26.68	96,817	+0.03(+0.09%)
Jan 15, 2021	25.59	26.78	25.59	26.65	122,335	+0.37(+1.40%)
Jan 14, 2021	26.22	26.35	25.92	26.28	61,603	+0.26(+1.00%)
Jan 13, 2021	26.56	26.56	25.76	26.02	82,402	+0.04(+0.16%)
Jan 12, 2021	25.35	26.07	25.35	25.98	55,000	+0.80(+3.19%)
Jan 11, 2021	24.80	25.22	24.72	25.18	38,075	+0.06(+0.23%)
Jan 08, 2021	25.71	25.71	24.78	25.12	74,501	-0.38(-1.51%)
Jan 07, 2021	25.90	25.90	25.09	25.50	68,084	+0.32(+1.26%)
Jan 06, 2021	23.63	25.38	23.63	25.19	111,624	+2.14(+9.29%)
Jan 05, 2021	22.59	23.21	22.59	23.05	56,190	+0.28(+1.25%)