Peoples Bancorp, Inc. (PEBC)
OTCMKTS
· Delayed Price · Currency is USD
55.50
-0.75 (-1.33%)
At close: Apr 10, 2025
Peoples Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | 2.15% | 120 |
| Jan 14, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.48 | 0.45% | 174 |
| Jan 13, 2025 | 52.50 | 52.50 | 51.65 | 51.65 | 51.25 | -0.67% | 382 |
| Jan 10, 2025 | 52.53 | 52.53 | 52.00 | 52.00 | 51.60 | -1.08% | 500 |
| Jan 8, 2025 | 52.54 | 52.90 | 52.53 | 52.57 | 52.16 | -0.81% | 1,675 |
| Jan 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | -1.85% | 146 |
| Jan 6, 2025 | 55.77 | 55.77 | 54.00 | 54.00 | 53.58 | -3.24% | 200 |
| Jan 3, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.38 | -6.98% | 101 |
| Jan 2, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 59.53 | 11.11% | 820 |
| Dec 31, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | 200 |
| Dec 30, 2024 | 54.28 | 54.28 | 54.00 | 54.00 | 53.58 | -1.82% | 301 |
| Dec 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.57 | 5.75% | 200 |
| Dec 26, 2024 | 54.00 | 55.05 | 52.01 | 52.01 | 51.61 | -3.69% | 792 |
| Dec 24, 2024 | 55.00 | 60.00 | 54.00 | 54.00 | 53.58 | 8.00% | 800 |
| Dec 23, 2024 | 40.11 | 50.00 | 40.11 | 50.00 | 49.61 | 45.99% | 2,261 |
| Dec 16, 2024 | 33.75 | 34.25 | 33.75 | 34.25 | 33.98 | 2.85% | 450 |
| Nov 13, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.04 | -7.50% | 1,476 |