Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	25.06	25.65	25.06	25.51	206,861	+0.26(+1.03%)
Jul 29, 2021	25.26	25.43	25.11	25.25	81,437	+0.20(+0.78%)
Jul 28, 2021	24.88	25.22	24.60	25.06	55,851	+0.20(+0.82%)
Jul 27, 2021	24.68	25.11	24.53	24.85	57,040	+0.04(+0.17%)
Jul 26, 2021	24.99	25.16	24.70	24.81	87,484	+0.10(+0.41%)
Jul 23, 2021	24.79	25.02	24.55	24.70	69,077	+0.15(+0.59%)
Jul 22, 2021	24.86	24.99	24.33	24.56	95,765	-0.48(-1.91%)
Jul 21, 2021	24.88	25.24	24.88	25.04	77,579	+0.54(+2.20%)
Jul 20, 2021	23.70	25.15	23.70	24.50	167,796	+0.62(+2.61%)
Jul 19, 2021	24.33	24.33	23.69	23.88	101,986	-0.64(-2.61%)
Jul 16, 2021	25.20	25.28	24.42	24.52	121,810	-0.46(-1.85%)
Jul 15, 2021	24.58	25.00	24.42	24.98	71,940	+0.29(+1.18%)
Jul 14, 2021	24.63	24.94	24.59	24.69	59,683	+0.07(+0.28%)
Jul 13, 2021	25.07	25.07	24.49	24.62	63,661	-0.47(-1.87%)
Jul 12, 2021	24.93	25.12	24.51	25.09	94,427	+0.14(+0.55%)
Jul 09, 2021	24.64	25.02	24.46	24.95	81,423	+0.76(+3.14%)
Jul 08, 2021	24.24	24.47	23.93	24.19	93,327	-0.25(-1.01%)
Jul 07, 2021	24.57	24.88	24.41	24.44	45,108	-0.27(-1.11%)
Jul 06, 2021	24.89	24.89	24.35	24.71	110,871	-0.31(-1.23%)
Jul 02, 2021	25.42	25.42	24.93	25.02	57,409	-0.40(-1.58%)
Jul 01, 2021	25.52	25.58	25.20	25.42	63,558	+0.11(+0.44%)
Jun 30, 2021	25.11	25.59	25.09	25.31	118,168	+0.13(+0.51%)
Jun 29, 2021	25.55	25.76	25.18	25.18	66,266	-0.24(-0.94%)
Jun 28, 2021	25.55	25.75	25.21	25.42	113,385	-0.16(-0.63%)
Jun 25, 2021	25.94	26.06	25.32	25.59	364,729	-0.26(-1.02%)
Jun 24, 2021	25.82	25.87	25.54	25.85	94,769	+0.21(+0.80%)
Jun 23, 2021	25.85	26.06	25.58	25.64	80,838	-0.05(-0.20%)
Jun 22, 2021	25.94	25.94	25.38	25.70	86,168	-0.28(-1.09%)
Jun 21, 2021	25.34	26.10	25.24	25.98	117,785	+0.85(+3.40%)
Jun 18, 2021	25.76	26.03	25.07	25.12	199,118	-0.97(-3.73%)
Jun 17, 2021	27.02	27.02	25.97	26.10	87,408	-0.98(-3.63%)
Jun 16, 2021	26.70	27.19	26.51	27.08	75,982	+0.33(+1.25%)
Jun 15, 2021	26.79	26.86	26.47	26.75	224,489	+0.13(+0.48%)
Jun 14, 2021	27.00	27.07	26.37	26.62	242,069	-0.26(-0.95%)
Jun 11, 2021	26.99	27.17	26.76	26.88	78,258	-0.03(-0.10%)
Jun 10, 2021	27.61	27.61	26.90	26.90	57,439	-0.54(-1.96%)
Jun 09, 2021	27.65	27.65	27.36	27.44	51,523	-0.33(-1.20%)
Jun 08, 2021	27.77	27.83	27.56	27.77	42,953	-0.05(-0.18%)
Jun 07, 2021	27.77	27.97	27.58	27.82	39,558	+0.18(+0.65%)
Jun 04, 2021	27.76	27.76	27.48	27.64	37,300	-0.19(-0.68%)
Jun 03, 2021	27.90	27.99	27.63	27.83	46,692	+0.03(+0.12%)
Jun 02, 2021	28.16	28.16	27.73	27.80	73,410	-0.23(-0.82%)
Jun 01, 2021	27.99	28.17	27.74	28.03	64,133	+0.27(+0.99%)
May 28, 2021	27.60	27.77	27.29	27.76	61,386	+0.11(+0.40%)
May 27, 2021	27.61	27.89	27.37	27.64	140,316	+0.33(+1.22%)
May 26, 2021	27.17	27.44	26.93	27.31	127,061	+0.30(+1.11%)
May 25, 2021	27.72	28.00	27.01	27.01	64,977	-0.89(-3.19%)
May 24, 2021	28.10	28.10	27.69	27.90	51,722	-0.14(-0.49%)
May 21, 2021	28.00	28.30	27.82	28.04	56,605	+0.28(+1.02%)
May 20, 2021	27.88	27.88	27.46	27.76	54,828	-0.23(-0.82%)
May 19, 2021	28.00	28.17	27.39	27.99	51,917	-0.21(-0.76%)
May 18, 2021	28.59	28.66	28.13	28.20	78,669	-0.33(-1.17%)
May 17, 2021	28.46	28.59	28.15	28.53	78,759	+0.07(+0.24%)
May 14, 2021	28.29	28.58	28.14	28.46	55,288	+0.33(+1.18%)
May 13, 2021	27.23	28.27	27.23	28.13	79,851	+0.98(+3.62%)
May 12, 2021	28.05	28.47	26.99	27.15	81,176	-0.84(-2.99%)
May 11, 2021	28.04	28.37	27.89	27.99	81,345	-0.42(-1.47%)
May 10, 2021	28.98	29.13	28.38	28.41	101,694	-0.49(-1.69%)
May 07, 2021	28.84	29.11	28.76	28.89	165,578	-0.16(-0.56%)
May 06, 2021	28.86	29.11	28.62	29.05	183,182	+0.24(+0.83%)
May 05, 2021	28.69	29.15	28.54	28.82	74,467	-0.16(-0.56%)
May 04, 2021	28.76	29.04	28.45	28.98	86,130	+0.15(+0.50%)