Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	27.81	27.98	27.74	27.86	234,676	+0.20(+0.73%)
Oct 28, 2022	26.90	27.79	26.86	27.66	207,786	+0.83(+3.09%)
Oct 27, 2022	26.88	27.18	26.65	26.83	153,381	+0.24(+0.90%)
Oct 26, 2022	26.18	26.85	26.18	26.59	213,472	+0.31(+1.19%)
Oct 25, 2022	27.15	27.15	25.35	26.28	341,681	-2.08(-7.34%)
Oct 24, 2022	27.91	28.46	27.91	28.36	73,502	+0.49(+1.75%)
Oct 21, 2022	27.42	28.03	27.41	27.87	100,579	+0.63(+2.30%)
Oct 20, 2022	27.92	28.02	26.98	27.24	62,535	-0.73(-2.60%)
Oct 19, 2022	28.05	28.29	27.47	27.97	126,915	-0.29(-1.04%)
Oct 18, 2022	28.69	28.92	28.12	28.27	67,140	-0.26(-0.90%)
Oct 17, 2022	28.20	28.58	28.11	28.52	129,821	+0.48(+1.71%)
Oct 14, 2022	28.38	28.69	28.00	28.04	77,511	-0.22(-0.78%)
Oct 13, 2022	26.66	28.30	26.65	28.27	111,560	+1.33(+4.92%)
Oct 12, 2022	27.00	27.27	26.73	26.94	64,549	-0.10(-0.37%)
Oct 11, 2022	26.85	27.23	26.79	27.04	70,273	+0.06(+0.20%)
Oct 10, 2022	26.72	27.13	26.67	26.99	68,168	+0.26(+0.96%)
Oct 07, 2022	27.25	27.25	26.65	26.73	67,526	-0.72(-2.62%)
Oct 06, 2022	27.46	27.53	27.17	27.45	75,613	-0.03(-0.10%)
Oct 05, 2022	27.32	27.56	27.11	27.47	76,331	-0.06(-0.23%)
Oct 04, 2022	26.94	27.57	26.94	27.54	102,079	+0.79(+2.96%)
Oct 03, 2022	26.96	26.96	26.64	26.75	105,844	+0.12(+0.45%)
Sep 30, 2022	26.66	27.06	26.60	26.63	78,345	-0.07(-0.28%)
Sep 29, 2022	26.84	26.84	26.45	26.70	93,182	-0.29(-1.06%)
Sep 28, 2022	26.87	27.15	26.69	26.99	67,583	+0.27(+1.00%)
Sep 27, 2022	27.06	27.20	26.58	26.72	104,750	-0.17(-0.65%)
Sep 26, 2022	26.71	27.08	26.62	26.89	90,766	+0.00(+0.00%)
Sep 23, 2022	27.01	27.01	26.65	26.89	81,282	-0.29(-1.05%)
Sep 22, 2022	27.64	27.64	27.02	27.18	91,696	-0.30(-1.11%)
Sep 21, 2022	27.87	27.95	27.45	27.48	139,492	-0.21(-0.76%)
Sep 20, 2022	27.48	27.73	27.48	27.69	80,730	+0.04(+0.13%)
Sep 19, 2022	26.88	27.80	26.71	27.66	85,660	+0.74(+2.74%)
Sep 16, 2022	26.88	26.97	26.56	26.92	422,355	-0.06(-0.24%)
Sep 15, 2022	26.92	27.25	26.83	26.99	103,489	-0.02(-0.07%)
Sep 14, 2022	26.93	27.07	26.73	27.00	79,166	+0.03(+0.10%)
Sep 13, 2022	27.67	27.72	26.88	26.98	83,891	-0.90(-3.24%)
Sep 12, 2022	27.86	28.12	27.73	27.88	58,825	+0.02(+0.07%)
Sep 09, 2022	27.73	27.95	27.68	27.86	52,375	+0.31(+1.14%)
Sep 08, 2022	27.34	27.67	27.11	27.55	51,261	-0.01(-0.03%)
Sep 07, 2022	27.35	27.57	27.01	27.56	71,845	+0.41(+1.53%)
Sep 06, 2022	27.73	27.73	26.93	27.14	59,640	-0.37(-1.34%)
Sep 02, 2022	27.87	28.86	27.30	27.51	68,514	-0.12(-0.43%)
Sep 01, 2022	27.57	27.74	27.44	27.63	92,890	+0.12(+0.43%)
Aug 31, 2022	27.62	28.18	27.51	27.51	82,511	-0.15(-0.53%)
Aug 30, 2022	27.53	27.80	27.42	27.66	49,494	+0.06(+0.20%)
Aug 29, 2022	27.97	27.97	27.57	27.60	58,634	-0.40(-1.41%)
Aug 26, 2022	28.41	28.45	27.92	28.00	76,924	-0.24(-0.85%)
Aug 25, 2022	28.28	28.51	28.13	28.24	88,937	+0.10(+0.36%)
Aug 24, 2022	28.50	28.54	28.09	28.14	60,878	-0.48(-1.67%)
Aug 23, 2022	28.87	29.09	28.61	28.61	88,055	-0.17(-0.61%)
Aug 22, 2022	29.15	29.15	28.61	28.79	70,894	-0.46(-1.57%)
Aug 19, 2022	29.21	29.32	29.03	29.25	132,663	-0.14(-0.47%)
Aug 18, 2022	29.42	29.52	29.18	29.39	60,821	+0.07(+0.25%)
Aug 17, 2022	29.42	29.43	29.16	29.31	58,939	-0.29(-0.99%)
Aug 16, 2022	29.29	29.67	29.29	29.61	84,549	+0.32(+1.10%)
Aug 15, 2022	28.76	29.32	28.73	29.29	54,969	+0.28(+0.95%)
Aug 12, 2022	28.74	29.01	28.73	29.01	71,568	+0.35(+1.22%)
Aug 11, 2022	28.61	28.76	28.36	28.66	56,826	+0.26(+0.91%)
Aug 10, 2022	28.26	28.58	28.26	28.40	89,801	+0.34(+1.21%)
Aug 09, 2022	27.87	28.06	27.63	28.06	93,296	+0.30(+1.09%)
Aug 08, 2022	27.70	28.10	27.56	27.76	97,499	+0.06(+0.20%)
Aug 05, 2022	27.34	27.75	27.06	27.70	60,958	+0.47(+1.72%)
Aug 04, 2022	27.59	27.59	27.15	27.23	58,927	-0.34(-1.22%)
Aug 03, 2022	27.51	27.74	27.26	27.57	54,396	+0.20(+0.73%)
Aug 02, 2022	27.54	27.57	27.24	27.37	53,125	-0.22(-0.79%)