Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	28.94	28.95	28.63	28.65	110,360	-0.45(-1.56%)
Apr 29, 2024	29.60	29.60	29.11	29.11	91,305	-0.26(-0.87%)
Apr 26, 2024	29.71	29.90	29.15	29.36	187,377	-0.43(-1.46%)
Apr 25, 2024	29.36	29.96	29.04	29.80	307,078	+0.16(+0.53%)
Apr 24, 2024	28.94	29.74	28.79	29.64	151,272	+0.83(+2.88%)
Apr 23, 2024	28.39	29.53	28.11	28.81	133,055	+0.63(+2.24%)
Apr 22, 2024	28.20	28.42	27.99	28.18	128,580	+0.07(+0.25%)
Apr 19, 2024	27.04	28.17	27.04	28.11	155,959	+0.94(+3.45%)
Apr 18, 2024	26.87	27.27	26.87	27.17	98,782	+0.33(+1.21%)
Apr 17, 2024	27.04	27.28	26.83	26.85	76,144	+0.04(+0.15%)
Apr 16, 2024	27.04	27.08	26.74	26.81	118,777	-0.38(-1.38%)
Apr 15, 2024	27.44	27.70	27.06	27.18	98,295	-0.24(-0.86%)
Apr 12, 2024	27.29	27.54	27.23	27.42	81,664	-0.01(-0.04%)
Apr 11, 2024	27.39	27.78	27.03	27.43	143,470	+0.26(+0.94%)
Apr 10, 2024	27.55	27.60	26.89	27.17	169,770	-0.93(-3.30%)
Apr 09, 2024	28.16	28.31	27.97	28.10	59,649	+0.08(+0.28%)
Apr 08, 2024	27.84	28.06	27.84	28.02	72,939	+0.32(+1.14%)
Apr 05, 2024	27.64	27.92	27.60	27.71	217,920	-0.07(-0.25%)
Apr 04, 2024	28.04	28.37	27.76	27.77	96,236	+0.01(+0.04%)
Apr 03, 2024	27.86	28.03	27.65	27.76	96,257	-0.23(-0.81%)
Apr 02, 2024	28.16	28.30	27.91	27.99	117,477	-0.35(-1.22%)
Apr 01, 2024	29.50	29.60	28.34	28.34	171,243	-0.88(-3.01%)
Mar 28, 2024	28.74	29.28	28.61	29.22	235,680	+0.47(+1.65%)
Mar 27, 2024	27.86	28.74	27.85	28.74	99,637	+1.04(+3.74%)
Mar 26, 2024	28.05	28.05	27.66	27.71	69,761	-0.06(-0.21%)
Mar 25, 2024	27.70	28.20	27.70	27.76	69,799	-0.01(-0.04%)
Mar 22, 2024	28.28	28.28	27.75	27.77	107,831	-0.36(-1.26%)
Mar 21, 2024	27.84	28.28	27.81	28.13	208,473	+0.26(+0.92%)
Mar 20, 2024	26.79	28.06	26.79	27.87	132,279	+0.98(+3.63%)
Mar 19, 2024	26.67	27.09	26.67	26.90	194,445	+0.17(+0.63%)
Mar 18, 2024	26.97	27.22	26.71	26.73	87,356	-0.31(-1.13%)
Mar 15, 2024	26.42	27.17	26.42	27.03	396,419	+0.50(+1.90%)
Mar 14, 2024	27.19	27.19	26.38	26.53	108,100	-0.78(-2.85%)
Mar 13, 2024	27.30	27.67	27.15	27.31	69,444	-0.09(-0.32%)
Mar 12, 2024	27.82	27.82	27.31	27.40	73,066	-0.47(-1.70%)
Mar 11, 2024	28.13	28.18	27.75	27.87	60,834	-0.28(-0.98%)
Mar 08, 2024	28.10	28.37	27.98	28.15	87,225	+0.37(+1.31%)
Mar 07, 2024	28.47	28.61	27.74	27.78	129,730	-0.31(-1.09%)
Mar 06, 2024	29.29	29.29	27.14	28.09	325,591	-1.06(-3.62%)
Mar 05, 2024	28.67	29.59	28.67	29.15	175,889	+0.31(+1.06%)
Mar 04, 2024	27.98	29.52	27.96	28.84	414,042	+1.30(+4.73%)
Mar 01, 2024	27.58	27.64	27.13	27.54	86,879	-0.16(-0.57%)
Feb 29, 2024	28.01	28.30	27.67	27.70	91,063	+0.17(+0.61%)
Feb 28, 2024	27.68	27.82	27.46	27.53	59,418	-0.16(-0.57%)
Feb 27, 2024	27.67	28.11	27.67	27.69	91,632	-0.05(-0.18%)
Feb 26, 2024	27.93	28.25	27.63	27.74	74,841	-0.32(-1.13%)
Feb 23, 2024	28.26	28.50	27.81	28.05	87,575	+0.08(+0.28%)
Feb 22, 2024	28.49	28.58	27.74	27.97	109,637	-0.68(-2.38%)
Feb 21, 2024	28.30	28.70	28.20	28.65	121,900	+0.22(+0.76%)
Feb 20, 2024	28.28	28.73	28.13	28.44	127,225	-0.13(-0.45%)
Feb 16, 2024	28.49	28.94	27.83	28.56	116,988	-0.12(-0.41%)
Feb 15, 2024	27.88	28.83	27.68	28.68	149,445	+1.09(+3.93%)
Feb 14, 2024	27.53	27.63	27.13	27.60	97,572	+0.33(+1.19%)
Feb 13, 2024	27.77	27.81	27.01	27.27	160,221	-1.21(-4.26%)
Feb 12, 2024	27.90	28.85	27.80	28.49	117,586	+0.38(+1.37%)
Feb 09, 2024	27.45	28.10	27.08	28.10	108,947	+0.62(+2.26%)
Feb 08, 2024	27.58	27.82	27.38	27.48	80,710	-0.07(-0.25%)
Feb 07, 2024	27.67	27.75	26.92	27.55	94,756	+0.03(+0.11%)
Feb 06, 2024	27.86	28.07	27.30	27.52	141,128	-0.35(-1.24%)
Feb 05, 2024	27.95	28.18	27.56	27.86	127,376	-0.37(-1.29%)
Feb 02, 2024	27.82	28.46	27.82	28.23	159,086	-0.03(-0.10%)
Feb 01, 2024	28.67	28.84	27.72	28.26	230,475	-0.26(-0.92%)
Jan 31, 2024	29.46	29.67	28.38	28.52	197,174	-1.24(-4.15%)
Jan 30, 2024	29.74	30.07	29.62	29.76	101,425	-0.10(-0.33%)
Jan 29, 2024	29.65	29.94	29.47	29.85	113,051	+0.25(+0.86%)
Jan 26, 2024	29.65	29.78	29.40	29.60	108,562	+0.18(+0.63%)
Jan 25, 2024	29.62	29.62	28.90	29.42	150,256	+0.12(+0.40%)
Jan 24, 2024	29.76	30.44	28.94	29.30	221,450	-1.04(-3.43%)
Jan 23, 2024	31.64	31.76	30.15	30.34	153,234	-1.28(-4.03%)
Jan 22, 2024	30.91	31.65	30.91	31.62	116,343	+0.83(+2.69%)
Jan 19, 2024	30.44	30.79	30.00	30.79	112,272	+0.50(+1.64%)
Jan 18, 2024	30.27	30.42	30.03	30.29	59,374	+0.18(+0.61%)
Jan 17, 2024	29.79	30.24	29.79	30.11	63,473	-0.06(-0.19%)
Jan 16, 2024	30.28	30.44	29.97	30.17	99,903	-0.44(-1.43%)
Jan 12, 2024	31.03	31.20	30.31	30.60	59,797	-0.18(-0.60%)
Jan 11, 2024	30.93	31.15	30.37	30.79	76,512	-0.47(-1.49%)
Jan 10, 2024	31.05	31.28	30.90	31.26	82,323	+0.10(+0.31%)
Jan 09, 2024	31.26	31.49	30.98	31.16	81,812	-0.48(-1.51%)
Jan 08, 2024	31.51	31.64	31.05	31.64	105,903	+0.24(+0.78%)
Jan 05, 2024	31.38	31.72	31.21	31.39	129,196	-0.09(-0.28%)
Jan 04, 2024	31.67	31.96	31.48	31.48	101,795	-0.06(-0.19%)
Jan 03, 2024	32.53	32.53	31.48	31.54	122,367	-0.98(-3.02%)
Jan 02, 2024	32.65	32.87	31.64	32.52	172,251	-0.34(-1.04%)
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	29.03	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%)
Oct 02, 2023	24.29	24.30	24.10	24.19	86,577	-0.17(-0.71%)
Sep 29, 2023	24.42	24.55	24.14	24.37	98,464	+0.09(+0.36%)
Sep 28, 2023	24.23	24.45	24.19	24.28	68,369	+0.04(+0.16%)
Sep 27, 2023	24.35	24.47	24.06	24.24	79,165	-0.06(-0.24%)
Sep 26, 2023	24.25	24.61	24.14	24.30	130,397	-0.22(-0.90%)
Sep 25, 2023	24.23	24.57	24.46	24.52	93,311	+0.28(+1.15%)
Sep 22, 2023	24.56	24.56	24.16	24.24	70,351	-0.33(-1.33%)
Sep 21, 2023	24.45	24.65	24.21	24.57	114,124	+0.00(+0.00%)
Sep 20, 2023	24.44	24.72	24.44	24.57	95,073	+0.18(+0.75%)
Sep 19, 2023	24.38	24.51	24.29	24.39	72,781	-0.01(-0.04%)
Sep 18, 2023	24.88	24.88	24.30	24.40	100,315	-0.56(-2.23%)
Sep 15, 2023	25.18	25.31	24.84	24.95	273,433	-0.12(-0.50%)
Sep 14, 2023	24.59	25.10	24.59	25.08	75,595	+0.57(+2.31%)
Sep 13, 2023	24.54	24.54	24.25	24.51	81,912	+0.04(+0.16%)
Sep 12, 2023	24.43	24.73	24.37	24.47	48,708	+0.11(+0.43%)
Sep 11, 2023	24.45	24.58	24.28	24.37	75,129	+0.21(+0.87%)
Sep 08, 2023	24.18	24.32	24.01	24.16	78,188	+0.01(+0.04%)
Sep 07, 2023	24.06	24.26	23.94	24.15	117,665	+0.01(+0.04%)
Sep 06, 2023	24.79	24.90	24.14	24.14	102,822	-0.60(-2.44%)
Sep 05, 2023	25.14	25.25	24.74	24.74	85,330	-0.40(-1.60%)
Sep 01, 2023	24.92	25.30	24.87	25.14	82,409	+0.40(+1.63%)
Aug 31, 2023	24.55	24.85	24.54	24.74	174,342	+0.27(+1.10%)
Aug 30, 2023	24.71	24.80	24.44	24.47	78,022	-0.28(-1.12%)
Aug 29, 2023	24.86	25.01	24.72	24.75	83,446	-0.17(-0.69%)
Aug 28, 2023	24.89	25.08	24.89	24.92	65,111	+0.08(+0.31%)
Aug 25, 2023	25.08	25.14	24.71	24.85	104,159	-0.18(-0.73%)
Aug 24, 2023	24.81	25.34	24.81	25.03	81,942	+0.12(+0.46%)
Aug 23, 2023	24.73	25.17	24.73	24.91	77,207	+0.16(+0.66%)
Aug 22, 2023	25.24	25.68	24.49	24.75	154,347	-0.52(-2.05%)
Aug 21, 2023	25.60	25.87	25.13	25.27	71,209	-0.25(-0.98%)
Aug 18, 2023	25.41	25.78	25.41	25.52	65,508	-0.06(-0.23%)
Aug 17, 2023	25.47	25.67	25.44	25.58	72,297	+0.14(+0.57%)
Aug 16, 2023	25.51	25.70	25.30	25.43	79,649	-0.16(-0.64%)
Aug 15, 2023	26.02	26.02	25.45	25.60	82,911	-0.67(-2.56%)
Aug 14, 2023	26.48	26.49	26.16	26.27	56,536	-0.38(-1.44%)
Aug 11, 2023	26.28	26.71	26.28	26.65	105,277	+0.21(+0.80%)
Aug 10, 2023	26.66	26.88	26.30	26.44	83,684	-0.21(-0.79%)
Aug 09, 2023	26.48	26.87	26.45	26.65	78,699	+0.03(+0.11%)
Aug 08, 2023	26.50	26.66	25.90	26.62	78,895	-0.26(-0.96%)
Aug 07, 2023	26.73	27.10	26.68	26.88	113,036	+0.27(+1.01%)
Aug 04, 2023	26.49	26.81	26.49	26.61	88,032	+0.14(+0.54%)
Aug 03, 2023	26.51	26.77	26.23	26.47	100,935	-0.09(-0.32%)
Aug 02, 2023	26.27	26.69	26.22	26.55	102,003	-0.06(-0.21%)
Aug 01, 2023	26.67	26.67	26.27	26.61	141,166	-0.06(-0.21%)
Jul 31, 2023	26.59	26.83	26.59	26.67	162,261	+0.08(+0.28%)
Jul 28, 2023	26.93	27.09	26.59	26.59	149,466	-0.34(-1.27%)
Jul 27, 2023	27.12	27.59	26.74	26.93	181,670	-0.10(-0.39%)
Jul 26, 2023	26.72	27.20	26.66	27.04	353,304	+0.60(+2.26%)
Jul 25, 2023	26.22	26.95	26.03	26.44	235,966	+0.12(+0.47%)
Jul 24, 2023	26.00	26.57	25.93	26.32	156,504	+0.27(+1.02%)
Jul 21, 2023	26.45	26.47	25.88	26.05	117,486	-0.24(-0.90%)
Jul 20, 2023	26.47	26.52	25.96	26.29	125,324	-0.19(-0.72%)
Jul 19, 2023	26.28	26.60	26.09	26.48	164,769	+0.22(+0.83%)
Jul 18, 2023	25.88	26.59	25.88	26.26	112,153	+0.33(+1.28%)
Jul 17, 2023	25.60	26.22	25.42	25.93	88,540	+0.31(+1.22%)
Jul 14, 2023	25.79	25.79	25.31	25.62	95,552	+0.02(+0.07%)
Jul 13, 2023	25.49	25.86	25.39	25.60	65,820	+0.27(+1.08%)
Jul 12, 2023	25.43	25.71	25.20	25.32	79,322	+0.32(+1.29%)
Jul 11, 2023	25.04	25.22	24.77	25.00	55,664	+0.07(+0.27%)
Jul 10, 2023	24.95	25.57	24.80	24.94	71,302	-0.16(-0.64%)
Jul 07, 2023	24.29	25.23	24.29	25.10	118,082	+0.63(+2.59%)
Jul 06, 2023	24.86	24.93	24.15	24.46	120,025	-0.65(-2.60%)
Jul 05, 2023	25.29	25.43	24.99	25.12	73,586	-0.26(-1.01%)
Jul 03, 2023	25.11	25.59	25.11	25.37	40,279	+0.24(+0.94%)
Jun 30, 2023	25.61	25.61	25.11	25.13	81,275	-0.44(-1.70%)
Jun 29, 2023	25.57	25.88	25.55	25.57	65,483	+0.22(+0.86%)
Jun 28, 2023	25.25	25.38	24.99	25.35	95,526	+0.14(+0.56%)
Jun 27, 2023	25.01	25.50	24.85	25.21	100,162	+0.23(+0.91%)
Jun 26, 2023	24.97	25.38	24.96	24.98	95,036	+0.02(+0.08%)
Jun 23, 2023	24.96	25.25	24.68	24.96	545,628	-0.16(-0.64%)
Jun 22, 2023	25.54	25.57	24.96	25.13	106,851	-0.54(-2.10%)
Jun 21, 2023	25.75	26.01	25.56	25.66	120,910	-0.15(-0.59%)
Jun 20, 2023	26.49	26.49	25.78	25.82	119,103	-0.67(-2.54%)
Jun 16, 2023	27.24	27.24	26.36	26.49	217,174	-0.46(-1.72%)
Jun 15, 2023	26.63	27.20	26.52	26.95	175,546	+3.75(+16.16%)
May 08, 2023	24.24	24.24	23.20	23.20	119,174	-0.88(-3.66%)
May 05, 2023	23.50	24.20	23.24	24.08	215,093	+1.21(+5.30%)
May 04, 2023	23.12	23.26	21.99	22.87	237,171	-0.47(-2.00%)
May 03, 2023	22.96	24.02	22.96	23.34	280,800	+0.53(+2.33%)
May 02, 2023	23.95	24.02	22.70	22.81	398,025	-1.14(-4.75%)