Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	29.49	29.82	29.28	29.57	-	-0.67%	50,837
Mar 28, 2025	30.13	30.15	29.61	29.77	29.77	-1.55%	98,603
Mar 27, 2025	30.40	30.64	30.00	30.24	30.24	0.60%	116,934
Mar 26, 2025	30.16	30.47	29.90	30.06	30.06	0.43%	96,098
Mar 25, 2025	30.67	31.10	29.93	29.93	29.93	-1.35%	89,102
Mar 24, 2025	30.20	30.45	30.03	30.34	30.34	2.05%	136,377
Mar 21, 2025	29.66	29.96	29.36	29.73	29.73	-0.20%	346,927
Mar 20, 2025	29.74	30.22	29.74	29.79	29.79	-0.80%	95,377
Mar 19, 2025	29.83	30.27	29.66	30.03	30.03	0.37%	110,805
Mar 18, 2025	29.76	29.93	29.54	29.92	29.92	0.40%	107,403
Mar 17, 2025	29.80	30.00	29.52	29.80	29.80	-	149,112
Mar 14, 2025	29.51	29.83	29.19	29.80	29.80	2.05%	160,275
Mar 13, 2025	29.55	29.80	29.16	29.20	29.20	-0.61%	149,971
Mar 12, 2025	29.58	29.85	29.00	29.38	29.38	0.27%	200,021
Mar 11, 2025	29.46	29.65	29.19	29.30	29.30	0.07%	141,787
Mar 10, 2025	30.15	31.50	29.19	29.28	29.28	-4.03%	255,987
Mar 7, 2025	30.46	30.67	30.01	30.51	30.51	0.26%	111,028
Mar 6, 2025	30.39	30.52	30.00	30.43	30.43	-0.75%	121,094
Mar 5, 2025	31.02	31.36	30.41	30.66	30.66	-1.00%	134,720
Mar 4, 2025	31.70	32.75	30.73	30.97	30.97	-3.40%	137,016
Mar 3, 2025	32.14	32.50	31.90	32.06	32.06	0.19%	112,930
Feb 28, 2025	31.88	32.09	31.65	32.00	32.00	0.82%	186,387
Feb 27, 2025	31.48	31.83	31.40	31.74	31.74	0.51%	118,415
Feb 26, 2025	31.65	31.86	31.25	31.58	31.58	-0.35%	100,718
Feb 25, 2025	31.86	32.06	31.53	31.69	31.69	0.09%	150,668
Feb 24, 2025	32.10	32.35	31.51	31.66	31.66	-0.38%	136,567
Feb 21, 2025	32.82	32.82	31.75	31.78	31.78	-2.25%	149,954
Feb 20, 2025	32.91	33.34	32.06	32.51	32.51	-0.94%	118,380
Feb 19, 2025	32.86	33.18	32.42	32.82	32.82	-0.76%	100,600
Feb 18, 2025	32.70	33.53	32.37	33.07	33.07	1.26%	149,910
Feb 14, 2025	32.90	33.22	32.38	32.66	32.66	-0.34%	92,247
Feb 13, 2025	32.53	32.81	32.19	32.77	32.77	0.86%	67,561
Feb 12, 2025	32.80	32.90	32.48	32.49	32.49	-2.75%	133,517
Feb 11, 2025	32.57	33.41	32.48	33.41	33.41	2.17%	127,784
Feb 10, 2025	33.10	33.10	32.66	32.70	32.70	-1.00%	99,462
Feb 7, 2025	33.79	33.81	32.60	33.03	33.03	-2.22%	93,850
Feb 6, 2025	33.40	33.83	33.17	33.78	33.78	1.59%	161,366
Feb 5, 2025	33.08	33.27	32.70	33.25	33.25	0.88%	140,717
Feb 4, 2025	31.96	32.98	31.94	32.96	32.96	2.55%	119,827
Feb 3, 2025	31.64	32.30	31.26	32.14	32.14	-1.56%	189,140
Jan 31, 2025	32.55	33.05	32.49	32.65	32.25	0.12%	153,230
Jan 30, 2025	33.01	33.23	32.38	32.61	32.21	-0.58%	90,136
Jan 29, 2025	32.97	33.30	32.53	32.80	32.40	-0.76%	108,960
Jan 28, 2025	32.96	33.29	32.60	33.05	32.64	-0.09%	138,021
Jan 27, 2025	32.68	33.58	32.47	33.08	32.67	1.22%	146,021
Jan 24, 2025	32.45	32.93	32.21	32.68	32.28	-	171,118
Jan 23, 2025	32.10	32.68	31.94	32.68	32.28	1.49%	256,585
Jan 22, 2025	31.25	32.27	31.18	32.20	31.80	2.71%	270,814
Jan 21, 2025	31.78	32.51	31.16	31.35	30.97	0.16%	195,207
Jan 17, 2025	31.48	32.10	30.99	31.30	30.92	0.22%	135,569