Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.47	33.52	32.83	32.86	145,712	-0.57(-1.72%)
Dec 28, 2023	33.41	33.70	33.19	33.44	87,896	-0.17(-0.49%)
Dec 27, 2023	33.54	33.68	33.36	33.60	101,049	+0.07(+0.20%)
Dec 26, 2023	33.29	33.77	33.25	33.53	130,321	+0.23(+0.70%)
Dec 22, 2023	33.35	33.65	33.23	33.30	92,244	+0.19(+0.59%)
Dec 21, 2023	32.96	33.12	32.84	33.11	146,993	+0.33(+1.01%)
Dec 20, 2023	32.68	33.92	32.46	32.77	176,346	+0.16(+0.48%)
Dec 19, 2023	32.64	32.80	32.44	32.62	203,347	+0.01(+0.03%)
Dec 18, 2023	32.48	32.64	31.81	32.61	150,783	+0.21(+0.66%)
Dec 15, 2023	32.66	32.88	31.89	32.40	477,710	-0.01(-0.03%)
Dec 14, 2023	31.26	32.58	31.26	32.40	281,700	+1.29(+4.16%)
Dec 13, 2023	29.74	31.11	29.64	31.11	236,444	+1.50(+5.06%)
Dec 12, 2023	29.99	30.00	29.56	29.61	64,574	-0.45(-1.49%)
Dec 11, 2023	30.01	30.10	29.73	30.06	97,847	+0.03(+0.10%)
Dec 08, 2023	30.10	30.16	29.45	30.03	186,632	+0.10(+0.33%)
Dec 07, 2023	29.63	29.93	29.31	29.93	91,641	+0.50(+1.69%)
Dec 06, 2023	29.96	30.50	29.36	29.44	116,179	-0.33(-1.11%)
Dec 05, 2023	30.09	30.22	29.77	29.77	99,004	-0.36(-1.20%)
Dec 04, 2023	29.65	30.20	28.52	30.13	108,436	+0.34(+1.14%)
Dec 01, 2023	28.53	29.86	28.53	29.79	127,174	+1.14(+3.98%)
Nov 30, 2023	28.82	28.98	28.54	28.65	84,608	-0.05(-0.17%)
Nov 29, 2023	28.55	29.01	28.44	28.70	79,600	+0.34(+1.20%)
Nov 28, 2023	28.62	28.62	28.23	28.36	91,353	-0.30(-1.05%)
Nov 27, 2023	28.63	28.73	28.47	28.66	59,902	-0.12(-0.41%)
Nov 24, 2023	28.61	28.83	28.54	28.77	32,219	+0.13(+0.44%)
Nov 22, 2023	28.83	28.89	28.59	28.65	49,813	+0.06(+0.20%)
Nov 21, 2023	28.98	29.02	28.59	28.59	58,540	-0.39(-1.34%)
Nov 20, 2023	29.38	29.42	28.78	28.98	72,996	-0.23(-0.80%)
Nov 17, 2023	29.19	29.29	28.99	29.21	123,199	+0.27(+0.94%)
Nov 16, 2023	29.53	29.53	28.81	28.94	82,677	-0.50(-1.69%)
Nov 15, 2023	29.07	29.52	29.04	29.44	245,047	+0.33(+1.14%)
Nov 14, 2023	28.23	29.20	28.23	29.11	293,305	+1.34(+4.84%)
Nov 13, 2023	27.35	27.82	27.32	27.76	56,654	+0.25(+0.92%)
Nov 10, 2023	27.33	27.57	26.94	27.51	67,817	+0.24(+0.89%)
Nov 09, 2023	27.55	27.75	27.17	27.27	57,665	-0.27(-0.99%)
Nov 08, 2023	27.99	27.99	27.27	27.54	58,840	-0.36(-1.29%)
Nov 07, 2023	27.75	27.99	27.57	27.90	91,305	+0.06(+0.21%)
Nov 06, 2023	27.66	27.99	27.63	27.84	109,546	+0.12(+0.42%)
Nov 03, 2023	27.88	28.36	27.23	27.72	216,116	+0.36(+1.32%)
Nov 02, 2023	26.79	27.44	26.74	27.36	147,949	+0.69(+2.59%)
Nov 01, 2023	26.46	26.69	25.98	26.67	110,274	+0.19(+0.73%)
Oct 31, 2023	26.69	26.82	26.02	26.48	137,735	-0.29(-1.08%)
Oct 30, 2023	26.28	26.80	26.15	26.77	142,897	+0.69(+2.65%)
Oct 27, 2023	26.00	26.28	25.83	26.08	125,144	-0.04(-0.15%)
Oct 26, 2023	25.20	26.12	24.56	26.11	95,344	+0.91(+3.62%)
Oct 25, 2023	24.53	25.28	24.23	25.20	109,827	+0.68(+2.78%)
Oct 24, 2023	24.96	24.96	24.04	24.52	101,760	+0.14(+0.59%)
Oct 23, 2023	24.41	24.82	24.34	24.38	73,117	-0.15(-0.63%)
Oct 20, 2023	25.21	25.21	24.52	24.53	98,487	-0.60(-2.37%)
Oct 19, 2023	25.14	25.51	24.97	25.13	71,115	-0.06(-0.23%)
Oct 18, 2023	25.46	25.59	25.15	25.18	79,475	-0.53(-2.05%)
Oct 17, 2023	25.14	25.86	25.14	25.71	125,883	+0.50(+1.98%)
Oct 16, 2023	25.06	25.27	25.02	25.21	67,953	+0.38(+1.55%)
Oct 13, 2023	25.14	25.16	24.73	24.83	59,457	-0.20(-0.81%)
Oct 12, 2023	24.99	25.06	24.64	25.03	65,507	-0.01(-0.04%)
Oct 11, 2023	25.04	25.22	24.90	25.04	48,877	+0.08(+0.31%)
Oct 10, 2023	24.90	25.14	24.84	24.96	88,961	+0.19(+0.78%)
Oct 09, 2023	24.58	24.94	24.52	24.77	183,086	+0.10(+0.39%)
Oct 06, 2023	24.56	24.96	24.37	24.67	58,279	-0.01(-0.04%)
Oct 05, 2023	24.24	24.77	24.24	24.68	116,641	+0.38(+1.58%)
Oct 04, 2023	24.08	24.38	23.85	24.30	70,200	+0.27(+1.12%)
Oct 03, 2023	24.05	24.17	23.88	24.03	77,199	-0.16(-0.67%)