Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.72	27.84	27.55	27.69	82,952	+0.04(+0.16%)
Mar 30, 2022	28.54	28.54	27.47	27.65	93,760	-0.80(-2.80%)
Mar 29, 2022	28.61	28.99	28.27	28.44	75,294	-0.04(-0.16%)
Mar 28, 2022	28.60	28.69	28.21	28.49	61,075	-0.23(-0.80%)
Mar 25, 2022	28.42	28.89	28.42	28.72	59,432	+0.42(+1.50%)
Mar 24, 2022	28.15	28.37	27.77	28.29	69,664	+0.36(+1.30%)
Mar 23, 2022	28.82	29.09	27.89	27.93	51,781	-0.90(-3.13%)
Mar 22, 2022	28.97	29.38	28.68	28.83	66,479	+0.13(+0.46%)
Mar 21, 2022	28.84	29.05	28.42	28.70	166,697	+0.07(+0.25%)
Mar 18, 2022	28.98	29.18	28.27	28.63	458,936	-0.35(-1.22%)
Mar 17, 2022	29.04	29.26	28.59	28.98	94,860	-0.12(-0.43%)
Mar 16, 2022	29.05	29.28	28.78	29.11	98,593	+0.24(+0.83%)
Mar 15, 2022	28.96	29.17	28.59	28.87	87,890	-0.02(-0.06%)
Mar 14, 2022	28.85	29.29	28.71	28.89	84,702	+0.40(+1.40%)
Mar 11, 2022	28.28	28.66	28.14	28.49	68,695	+0.42(+1.51%)
Mar 10, 2022	27.83	28.20	27.76	28.06	48,248	+0.11(+0.38%)
Mar 09, 2022	28.56	28.56	27.84	27.96	91,646	+0.13(+0.48%)
Mar 08, 2022	27.95	28.30	27.69	27.83	89,572	+0.10(+0.35%)
Mar 07, 2022	28.35	28.44	27.73	27.73	84,390	-0.66(-2.34%)
Mar 04, 2022	28.59	28.86	28.22	28.39	70,791	-0.63(-2.16%)
Mar 03, 2022	28.83	29.11	28.70	29.02	71,973	+0.19(+0.68%)
Mar 02, 2022	27.39	28.95	27.39	28.82	119,420	+1.77(+6.54%)
Mar 01, 2022	27.58	27.58	26.65	27.06	143,050	-0.61(-2.21%)
Feb 28, 2022	27.60	27.79	27.49	27.67	94,228	-0.30(-1.08%)
Feb 25, 2022	27.40	27.99	27.48	27.97	66,768	+0.67(+2.46%)
Feb 24, 2022	27.27	27.30	26.50	27.29	95,040	-0.67(-2.40%)
Feb 23, 2022	28.54	28.68	27.90	27.97	64,100	-0.37(-1.31%)
Feb 22, 2022	28.70	28.72	28.21	28.34	88,862	-0.24(-0.84%)
Feb 18, 2022				28.58	0	+0.30(+1.06%)
Feb 17, 2022	28.61	28.86	28.02	28.28	73,637	-0.46(-1.60%)
Feb 16, 2022	28.64	28.93	28.48	28.74	39,173	+0.00(+0.00%)
Feb 15, 2022	28.59	28.98	28.54	28.74	51,861	+0.39(+1.37%)
Feb 14, 2022	28.68	28.88	28.27	28.35	80,840	-0.19(-0.65%)
Feb 11, 2022	28.28	28.87	28.27	28.53	78,716	+0.19(+0.66%)
Feb 10, 2022	28.84	28.84	28.13	28.35	199,193	-0.14(-0.50%)
Feb 09, 2022	29.35	29.35	28.41	28.49	84,226	-0.89(-3.04%)
Feb 08, 2022	29.02	29.48	28.95	29.38	75,024	+0.52(+1.81%)
Feb 07, 2022	29.11	29.18	28.63	28.86	67,239	-0.04(-0.15%)
Feb 04, 2022	29.06	29.14	28.53	28.90	74,399	+0.06(+0.21%)
Feb 03, 2022	28.71			28.84	85,450	+0.13(+0.46%)
Feb 02, 2022	29.04	29.04	28.45	28.71	95,052	-0.24(-0.82%)
Feb 01, 2022	28.81	28.96	28.43	28.95	95,291	-0.05(-0.18%)
Jan 31, 2022	28.57			29.00	99,924	+0.14(+0.49%)
Jan 28, 2022	28.67	29.00	28.27	28.86	113,971	+0.19(+0.67%)
Jan 27, 2022	29.24	29.47	28.44	28.67	96,211	-0.52(-1.77%)
Jan 26, 2022	29.74	30.29	28.55	29.18	132,328	-0.32(-1.10%)
Jan 25, 2022	29.52	29.61	28.80	29.51	176,247	+0.42(+1.44%)
Jan 24, 2022	28.17	29.10	28.00	29.09	156,232	+0.68(+2.40%)
Jan 21, 2022	28.08	28.95	28.03	28.41	119,281	+0.13(+0.46%)
Jan 20, 2022	28.68	29.10	28.23	28.27	76,661	-0.58(-2.00%)
Jan 19, 2022	29.41	29.47	28.74	28.85	81,805	-0.43(-1.46%)
Jan 18, 2022	29.12	29.52	29.12	29.28	114,175	-0.11(-0.39%)
Jan 14, 2022				29.39	0	+0.41(+1.42%)
Jan 13, 2022	28.95	29.15	28.95	28.98	120,587	+0.11(+0.39%)
Jan 12, 2022	29.00	29.04	28.66	28.87	108,098	-0.15(-0.51%)
Jan 11, 2022	29.16	29.16	28.72	29.02	62,308	+0.02(+0.06%)
Jan 10, 2022	29.46	29.46	28.89	29.00	87,229	-0.32(-1.10%)
Jan 07, 2022	29.18	29.39	29.10	29.32	74,943	+0.14(+0.48%)
Jan 06, 2022	28.62	29.24	28.53	29.18	86,943	+0.83(+2.93%)
Jan 05, 2022	28.66	28.81	28.35	28.35	64,193	-0.10(-0.34%)
Jan 04, 2022	28.18	28.84	28.18	28.45	82,124	+0.39(+1.40%)