Peoples Bancorp Inc. PEBO
NASDAQ · United States · Finance
$36.72+0.13 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.72 | +0.36% | $36.37 | $36.86 | $35.95 | 353.68K |
| 2026-09-30 | $36.59 | -5.87% | $35.83 | $37.01 | $35.40 | 1.36M |
| 2026-09-29 | $38.87 | -0.61% | $39.11 | $39.33 | $38.53 | 242.30K |
| 2026-09-28 | $39.11 | -0.28% | $39.31 | $39.44 | $39.06 | 217.10K |
| 2026-09-25 | $39.22 | +0.38% | $39.22 | $39.49 | $39.12 | 470.50K |
| 2026-09-24 | $39.07 | +1.67% | $38.60 | $39.11 | $38.44 | 294.90K |
| 2026-09-23 | $38.43 | -1.06% | $38.72 | $38.90 | $38.39 | 171.80K |
| 2026-09-22 | $38.84 | -0.51% | $39.30 | $39.41 | $38.73 | 212.00K |
| 2026-09-21 | $39.04 | -0.89% | $39.43 | $39.68 | $39.03 | 265.30K |
| 2026-09-18 | $39.39 | -0.23% | $39.23 | $39.41 | $38.83 | 837.50K |
| 2026-09-17 | $39.48 | -0.33% | $39.86 | $40.04 | $39.40 | 220.80K |
| 2026-09-16 | $39.61 | -1.39% | $40.12 | $40.18 | $38.86 | 322.30K |
| 2026-09-15 | $40.17 | +0.70% | $39.82 | $40.24 | $39.78 | 240.20K |
| 2026-09-14 | $39.89 | +0.20% | $39.80 | $40.18 | $39.65 | 229.10K |
| 2026-09-11 | $39.81 | +0.13% | $40.07 | $40.12 | $39.41 | 129.00K |
| 2026-09-10 | $39.76 | +0.96% | $39.38 | $39.76 | $39.18 | 154.50K |
| 2026-09-09 | $39.38 | -1.10% | $39.55 | $39.66 | $39.20 | 210.20K |
| 2026-09-08 | $39.82 | -0.43% | $39.93 | $40.03 | $39.72 | 249.20K |
| 2026-09-04 | $39.99 | +0.83% | $39.65 | $40.12 | $39.65 | 276.10K |
| 2026-09-03 | $39.66 | +0.41% | $39.77 | $40.09 | $39.59 | 390.30K |
| 2026-09-02 | $39.50 | +1.05% | $39.18 | $39.95 | $39.18 | 449.50K |
| 2026-09-01 | $39.09 | -0.71% | $39.27 | $39.43 | $38.86 | 218.80K |
| 2026-08-31 | $39.37 | -0.73% | $39.65 | $39.68 | $39.25 | 192.50K |
| 2026-08-28 | $39.66 | +0.08% | $39.69 | $40.09 | $39.55 | 198.10K |
| 2026-08-27 | $39.63 | -0.18% | $39.50 | $39.65 | $39.06 | 255.60K |
| 2026-08-26 | $39.70 | +0.35% | $39.69 | $39.89 | $39.45 | 227.70K |
| 2026-08-25 | $39.56 | -0.73% | $39.87 | $39.87 | $39.46 | 192.20K |
| 2026-08-24 | $39.85 | -0.52% | $40.06 | $40.43 | $39.77 | 266.10K |
| 2026-08-21 | $40.06 | +0.23% | $40.25 | $40.39 | $39.73 | 204.90K |
| 2026-08-20 | $39.97 | +0.35% | $39.69 | $39.99 | $39.54 | 212.80K |
| 2026-08-19 | $39.83 | -2.83% | $41.00 | $41.00 | $39.79 | 215.30K |
| 2026-08-18 | $40.99 | -0.19% | $41.22 | $41.22 | $40.67 | 215.20K |
| 2026-08-17 | $41.07 | -0.75% | $41.23 | $41.53 | $40.95 | 186.20K |
| 2026-08-14 | $41.38 | +0.15% | $41.37 | $41.59 | $41.19 | 252.90K |
| 2026-08-13 | $41.32 | +0.34% | $41.36 | $41.53 | $41.06 | 217.60K |
| 2026-08-12 | $41.18 | +0.59% | $41.01 | $41.24 | $40.82 | 250.30K |
| 2026-08-11 | $40.94 | +0.79% | $40.75 | $41.11 | $40.71 | 207.20K |
| 2026-08-10 | $40.62 | -0.76% | $40.65 | $40.84 | $40.13 | 304.00K |
| 2026-08-07 | $40.93 | -0.56% | $41.12 | $41.12 | $40.67 | 347.10K |
| 2026-08-06 | $41.16 | -1.06% | $41.86 | $42.00 | $41.13 | 281.50K |
| 2026-08-05 | $41.60 | -0.36% | $41.92 | $41.92 | $41.54 | 201.70K |
| 2026-08-04 | $41.75 | +0.02% | $41.69 | $41.91 | $41.27 | 459.60K |
| 2026-08-03 | $41.74 | +0.19% | $41.69 | $42.13 | $41.40 | 433.60K |
| 2026-07-31 | $41.66 | +0.24% | $41.52 | $41.82 | $41.05 | 318.80K |
| 2026-07-30 | $41.56 | -1.05% | $41.87 | $42.13 | $41.51 | 251.00K |
| 2026-07-29 | $42.00 | -0.54% | $42.01 | $42.29 | $41.83 | 390.10K |
| 2026-07-28 | $42.23 | +3.86% | $40.96 | $42.29 | $40.85 | 295.80K |
| 2026-07-27 | $40.66 | +0.87% | $40.54 | $40.85 | $40.43 | 349.00K |
| 2026-07-24 | $40.31 | +1.28% | $39.82 | $40.40 | $39.73 | 460.00K |
| 2026-07-23 | $39.80 | -0.67% | $39.60 | $39.81 | $39.11 | 438.60K |
| 2026-07-22 | $40.07 | +1.44% | $39.67 | $40.11 | $39.39 | 406.90K |
| 2026-07-21 | $39.50 | +0.28% | $38.86 | $40.50 | $38.86 | 594.50K |
| 2026-07-20 | $39.39 | 0.00% | $39.38 | $39.47 | $38.96 | 437.40K |
| 2026-07-17 | $39.39 | -1.40% | $39.72 | $39.79 | $39.18 | 322.30K |
| 2026-07-16 | $39.95 | +2.88% | $38.83 | $40.19 | $38.82 | 286.20K |
| 2026-07-15 | $38.83 | +1.60% | $38.36 | $39.02 | $38.25 | 251.80K |
| 2026-07-14 | $38.22 | -0.49% | $38.42 | $38.65 | $38.04 | 306.00K |
| 2026-07-13 | $38.41 | +0.31% | $38.44 | $38.62 | $38.15 | 224.40K |
| 2026-07-10 | $38.29 | +0.71% | $37.99 | $38.36 | $37.86 | 145.30K |
| 2026-07-09 | $38.02 | +0.77% | $37.75 | $38.14 | $37.75 | 203.80K |
| 2026-07-08 | $37.73 | -1.95% | $38.42 | $38.42 | $37.53 | 329.00K |
| 2026-07-07 | $38.48 | -0.80% | $38.81 | $38.88 | $38.45 | 144.20K |
| 2026-07-06 | $38.79 | +0.21% | $38.85 | $38.91 | $38.32 | 154.70K |
| 2026-07-02 | $38.71 | -1.15% | $39.24 | $39.33 | $38.46 | 162.50K |
| 2026-07-01 | $39.16 | +1.95% | $38.41 | $39.22 | $38.31 | 221.10K |
| 2026-06-30 | $38.41 | +1.29% | $37.99 | $38.42 | $37.67 | 255.30K |
| 2026-06-29 | $37.92 | -1.58% | $38.54 | $38.54 | $37.62 | 331.10K |
| 2026-06-26 | $38.53 | +1.82% | $37.87 | $38.84 | $37.55 | 1.41M |
| 2026-06-25 | $37.84 | +0.34% | $37.53 | $37.97 | $37.53 | 185.40K |
| 2026-06-24 | $37.71 | +1.10% | $37.30 | $37.77 | $37.21 | 223.00K |
| 2026-06-23 | $37.30 | +1.91% | $36.68 | $37.33 | $36.60 | 209.60K |
| 2026-06-22 | $36.60 | +1.02% | $36.28 | $36.72 | $36.28 | 213.90K |
| 2026-06-18 | $36.23 | +1.40% | $36.09 | $36.39 | $36.00 | 414.30K |
| 2026-06-17 | $35.73 | -1.05% | $35.92 | $36.30 | $35.25 | 278.10K |
| 2026-06-16 | $36.11 | +0.61% | $36.00 | $36.36 | $35.76 | 224.10K |
| 2026-06-15 | $35.89 | -1.94% | $36.75 | $36.82 | $35.82 | 173.40K |
| 2026-06-12 | $36.60 | +1.41% | $36.34 | $36.64 | $36.24 | 157.60K |
| 2026-06-11 | $36.09 | +0.08% | $35.98 | $36.33 | $35.70 | 235.40K |
| 2026-06-10 | $36.06 | +1.26% | $35.84 | $36.39 | $35.34 | 275.50K |
| 2026-06-09 | $35.61 | +0.59% | $35.54 | $36.27 | $35.53 | 294.60K |
| 2026-06-08 | $35.40 | +0.74% | $35.31 | $35.63 | $35.15 | 177.80K |
| 2026-06-05 | $35.14 | +0.29% | $35.01 | $35.45 | $35.01 | 163.20K |
| 2026-06-04 | $35.04 | +2.82% | $34.48 | $35.10 | $34.48 | 196.30K |
| 2026-06-03 | $34.08 | -2.52% | $34.78 | $34.86 | $34.04 | 187.00K |
| 2026-06-02 | $34.96 | +1.60% | $34.26 | $35.05 | $34.26 | 173.10K |
| 2026-06-01 | $34.41 | -1.06% | $34.48 | $34.65 | $34.08 | 167.50K |
| 2026-05-29 | $34.78 | -0.17% | $34.80 | $35.04 | $34.65 | 226.80K |
| 2026-05-28 | $34.84 | +0.61% | $34.63 | $34.88 | $34.33 | 141.20K |
| 2026-05-27 | $34.63 | -0.89% | $34.98 | $35.05 | $34.55 | 117.50K |
| 2026-05-26 | $34.94 | +1.16% | $34.65 | $35.07 | $34.65 | 182.70K |