Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	58.34	58.34	58.34	58.34	58.34	0.41%	500
Jul 2, 2025	58.10	58.10	58.10	58.10	58.10	0.17%	200
Jun 27, 2025	58.00	58.00	58.00	58.00	58.00	0.69%	100
Jun 25, 2025	57.60	57.60	57.60	57.60	57.60	-0.86%	300
Jun 24, 2025	58.10	58.10	58.10	58.10	58.10	3.49%	100
Jun 17, 2025	58.10	58.10	56.14	56.14	56.14	-4.85%	1,000
Jun 10, 2025	59.00	59.00	59.00	59.00	59.00	-0.84%	100
Jun 9, 2025	59.50	59.50	59.50	59.50	59.50	-	301
Jun 4, 2025	59.50	59.50	59.50	59.50	59.50	0.85%	106
May 27, 2025	59.00	59.00	59.00	59.00	59.00	-1.90%	130
May 21, 2025	60.14	60.14	60.14	60.14	60.14	7.20%	100
May 12, 2025	56.15	56.15	56.10	56.10	56.10	-0.71%	2,448
May 8, 2025	56.50	56.50	56.50	56.50	56.50	-3.25%	5,255
May 7, 2025	58.40	58.40	58.40	58.40	58.40	0.86%	800
Apr 29, 2025	57.89	57.90	57.86	57.90	57.90	3.39%	840
Apr 25, 2025	56.00	56.00	56.00	56.00	56.00	-4.76%	100
Apr 24, 2025	58.80	58.80	58.80	58.80	58.80	5.95%	267
Apr 10, 2025	56.40	56.40	55.50	55.50	55.50	-1.33%	1,162
Apr 7, 2025	56.00	56.39	56.00	56.25	56.25	0.45%	7,400
Apr 4, 2025	56.39	56.39	55.75	56.00	56.00	-1.58%	797
Apr 3, 2025	56.65	56.90	56.60	56.90	56.90	-5.15%	1,599
Apr 1, 2025	58.00	59.99	58.00	59.99	59.99	5.25%	200
Mar 28, 2025	55.50	57.00	55.00	57.00	57.00	0.88%	1,225
Mar 26, 2025	56.50	56.50	56.50	56.50	56.50	2.54%	595
Mar 21, 2025	55.00	55.13	55.00	55.10	55.10	0.18%	1,601
Mar 20, 2025	53.90	55.00	53.90	55.00	55.00	2.29%	707
Mar 19, 2025	53.77	53.77	53.77	53.77	53.77	1.45%	100
Mar 13, 2025	52.31	53.00	52.31	53.00	53.00	-1.82%	200
Mar 11, 2025	53.94	53.98	53.94	53.98	53.56	-0.02%	200
Mar 3, 2025	53.99	53.99	53.99	53.99	53.57	3.29%	100
Feb 19, 2025	52.28	52.73	52.27	52.27	51.86	-3.20%	2,070
Feb 11, 2025	54.00	54.00	54.00	54.00	53.58	1.89%	100