Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.81	24.06	23.65	23.99	144,707	+0.26(+1.10%)
Mar 30, 2023	23.99	24.18	23.38	23.73	146,435	-0.19(-0.78%)
Mar 29, 2023	24.25	24.25	23.54	23.92	102,127	-0.07(-0.31%)
Mar 28, 2023	24.47	24.47	23.89	23.99	102,753	-0.52(-2.13%)
Mar 27, 2023	24.94	25.10	24.47	24.51	92,561	-0.09(-0.38%)
Mar 24, 2023	23.46	24.61	23.46	24.61	139,451	+0.76(+3.20%)
Mar 23, 2023	24.48	24.55	23.76	23.84	156,917	-0.46(-1.88%)
Mar 22, 2023	25.02	25.16	24.29	24.30	225,637	-0.68(-2.72%)
Mar 21, 2023	24.69	25.12	24.60	24.98	176,925	+0.92(+3.83%)
Mar 20, 2023	25.15	25.39	23.92	24.06	188,128	-0.86(-3.44%)
Mar 17, 2023	25.59	25.59	24.65	24.91	351,003	-0.74(-2.87%)
Mar 16, 2023	24.71	25.93	24.39	25.65	176,656	+0.69(+2.76%)
Mar 15, 2023	24.41	24.98	24.14	24.96	183,919	-0.07(-0.26%)
Mar 14, 2023	26.42	26.81	24.85	25.02	238,643	+0.06(+0.22%)
Mar 13, 2023	25.28	26.55	24.47	24.97	396,573	-1.25(-4.76%)
Mar 10, 2023	26.32	27.15	25.70	26.22	333,501	-0.51(-1.92%)
Mar 09, 2023	27.88	28.02	26.38	26.73	246,475	-1.31(-4.68%)
Mar 08, 2023	28.05	28.14	27.66	28.04	107,117	+0.05(+0.17%)
Mar 07, 2023	28.40	28.40	27.78	28.00	112,330	-0.45(-1.57%)
Mar 06, 2023	28.74	28.82	28.26	28.44	112,527	-0.33(-1.13%)
Mar 03, 2023	29.11	29.11	28.70	28.77	121,909	-0.33(-1.12%)
Mar 02, 2023	28.97	29.12	28.81	29.10	152,446	-0.06(-0.19%)
Mar 01, 2023	28.88	29.22	28.74	29.15	150,784	+0.17(+0.58%)
Feb 28, 2023	28.91	29.10	28.85	28.98	176,096	+0.11(+0.39%)
Feb 27, 2023	28.74	28.99	28.65	28.87	118,149	+0.15(+0.52%)
Feb 24, 2023	28.76	28.78	28.51	28.72	103,052	-0.15(-0.52%)
Feb 23, 2023	28.53	28.89	28.44	28.87	105,228	+0.37(+1.31%)
Feb 22, 2023	28.52	28.65	28.37	28.50	134,014	-0.02(-0.07%)
Feb 21, 2023	28.80	28.80	28.36	28.52	156,571	-0.25(-0.87%)
Feb 17, 2023	28.29	28.89	28.23	28.77	150,370	+0.59(+2.08%)
Feb 16, 2023	28.18	28.32	28.07	28.18	120,796	-0.07(-0.26%)
Feb 15, 2023	27.95	28.33	27.95	28.26	102,419	+0.11(+0.40%)
Feb 14, 2023	28.45	28.45	27.95	28.15	96,586	-0.27(-0.95%)
Feb 13, 2023	28.29	28.49	28.10	28.42	185,438	+0.21(+0.76%)
Feb 10, 2023	28.06	28.37	27.97	28.20	108,910	+0.14(+0.50%)
Feb 09, 2023	28.26	28.51	27.99	28.06	109,241	-0.17(-0.59%)
Feb 08, 2023	28.24	28.25	28.00	28.23	113,376	-0.03(-0.10%)
Feb 07, 2023	28.04	28.55	27.97	28.26	199,993	+0.05(+0.16%)
Feb 06, 2023	28.30	28.41	27.98	28.21	154,807	+0.01(+0.03%)
Feb 03, 2023	27.73	28.23	27.61	28.20	145,796	+0.45(+1.61%)
Feb 02, 2023	27.29	27.76	27.20	27.75	179,984	+0.48(+1.75%)
Feb 01, 2023	27.23	27.57	27.08	27.28	169,336	-0.02(-0.07%)
Jan 31, 2023	27.02	27.47	26.88	27.29	147,178	+0.38(+1.40%)
Jan 30, 2023	26.94	27.20	26.86	26.92	105,949	-0.02(-0.07%)
Jan 27, 2023	26.61	26.94	26.57	26.94	88,258	+0.34(+1.28%)
Jan 26, 2023	26.58	26.71	26.33	26.59	107,497	+0.14(+0.52%)
Jan 25, 2023	26.59	26.78	26.07	26.46	101,309	-0.31(-1.17%)
Jan 24, 2023	26.22	26.92	25.68	26.77	144,381	+0.80(+3.08%)
Jan 23, 2023	26.02	26.11	25.82	25.97	81,872	-0.07(-0.28%)
Jan 20, 2023	26.06	26.06	25.73	26.04	140,332	+0.31(+1.22%)
Jan 19, 2023	25.34	25.77	25.20	25.73	100,379	+0.34(+1.34%)
Jan 18, 2023	26.04	26.04	25.37	25.39	112,985	-0.66(-2.54%)
Jan 17, 2023	26.66	26.76	26.04	26.05	83,103	-0.60(-2.24%)
Jan 13, 2023	26.36	26.71	26.02	26.65	92,977	+0.21(+0.80%)
Jan 12, 2023	26.44	26.68	26.25	26.44	128,601	+0.17(+0.67%)
Jan 11, 2023	26.38	26.48	26.10	26.26	78,992	-0.05(-0.17%)
Jan 10, 2023	26.08	26.43	25.96	26.31	112,654	+0.18(+0.70%)
Jan 09, 2023	26.40	26.41	26.04	26.13	65,848	-0.18(-0.70%)
Jan 06, 2023	25.91	26.33	25.88	26.31	101,744	+0.56(+2.18%)
Jan 05, 2023	25.85	25.86	25.63	25.75	86,467	-0.19(-0.74%)
Jan 04, 2023	26.12	26.26	25.87	25.94	80,124	+0.01(+0.04%)