Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	29.45	29.64	29.31	29.32	29.32	-0.85%	148,044
May 29, 2025	29.34	29.59	29.23	29.57	29.57	0.78%	90,782
May 28, 2025	29.68	29.83	29.26	29.34	29.34	-1.38%	80,266
May 27, 2025	29.62	29.85	29.34	29.75	29.75	1.67%	90,406
May 23, 2025	29.00	29.47	29.00	29.26	29.26	-0.68%	94,272
May 22, 2025	29.62	29.82	29.42	29.46	29.46	-1.17%	122,567
May 21, 2025	30.75	30.98	29.78	29.81	29.81	-3.34%	127,787
May 20, 2025	30.73	30.93	30.52	30.84	30.84	0.39%	90,915
May 19, 2025	30.75	30.80	30.34	30.72	30.72	-0.32%	126,310
May 16, 2025	30.92	31.04	30.73	30.82	30.82	-0.64%	167,491
May 15, 2025	30.83	31.06	30.75	31.02	31.02	0.88%	128,034
May 14, 2025	30.92	30.99	30.70	30.75	30.75	-0.45%	120,259
May 13, 2025	30.81	31.03	30.61	30.89	30.89	0.88%	104,396
May 12, 2025	30.35	31.03	30.29	30.62	30.62	3.34%	203,187
May 9, 2025	29.62	29.75	29.43	29.63	29.63	-0.03%	89,256
May 8, 2025	29.33	29.80	29.24	29.64	29.64	1.61%	133,480
May 7, 2025	29.52	29.54	29.09	29.17	29.17	-0.03%	137,218
May 6, 2025	29.03	29.36	28.82	29.18	29.18	-0.51%	97,200
May 5, 2025	29.35	29.74	29.29	29.33	29.33	-1.71%	130,088
May 2, 2025	29.65	29.96	29.46	29.84	29.43	2.23%	168,643
May 1, 2025	28.98	29.45	28.65	29.19	28.79	0.62%	170,905
Apr 30, 2025	29.03	29.38	28.70	29.01	28.61	-1.53%	123,058
Apr 29, 2025	29.10	29.50	28.91	29.46	29.05	1.24%	119,198
Apr 28, 2025	28.61	29.20	28.59	29.10	28.70	1.61%	177,259
Apr 25, 2025	28.55	28.79	28.30	28.64	28.25	-0.69%	109,984
Apr 24, 2025	28.59	29.00	28.24	28.84	28.44	1.26%	154,953
Apr 23, 2025	28.47	28.78	28.11	28.48	28.09	1.39%	220,232
Apr 22, 2025	26.76	28.21	26.61	28.09	27.70	1.96%	201,004
Apr 21, 2025	27.35	27.65	27.25	27.55	27.17	-1.08%	203,128
Apr 17, 2025	27.69	28.24	27.69	27.85	27.47	0.58%	191,367
Apr 16, 2025	27.23	27.72	27.23	27.69	27.31	0.65%	156,531
Apr 15, 2025	26.81	27.60	26.81	27.51	27.13	2.15%	124,872
Apr 14, 2025	27.14	27.15	26.40	26.93	26.56	0.30%	148,623
Apr 11, 2025	26.92	27.34	26.43	26.85	26.48	-0.59%	160,900
Apr 10, 2025	27.65	27.65	26.39	27.01	26.64	-4.05%	157,381
Apr 9, 2025	26.63	28.97	26.46	28.15	27.76	3.84%	290,990
Apr 8, 2025	27.92	28.09	26.66	27.11	26.74	-0.51%	180,844
Apr 7, 2025	26.66	28.41	26.27	27.25	26.87	-0.11%	206,324
Apr 4, 2025	26.79	27.51	26.21	27.28	26.90	-0.98%	279,099
Apr 3, 2025	28.70	28.74	27.55	27.55	27.17	-7.61%	209,809
Apr 2, 2025	29.27	29.84	29.27	29.82	29.41	0.61%	100,219
Apr 1, 2025	29.53	29.86	29.12	29.64	29.23	-0.07%	119,388
Mar 31, 2025	29.42	29.82	29.28	29.66	29.25	-0.37%	191,257
Mar 28, 2025	30.13	30.15	29.61	29.77	29.36	-1.55%	98,603
Mar 27, 2025	30.40	30.64	30.00	30.24	29.82	0.60%	116,934
Mar 26, 2025	30.16	30.47	29.90	30.06	29.65	0.43%	96,098
Mar 25, 2025	30.67	31.10	29.93	29.93	29.52	-1.35%	89,102
Mar 24, 2025	30.20	30.45	30.03	30.34	29.92	2.05%	136,377
Mar 21, 2025	29.66	29.96	29.36	29.73	29.32	-0.20%	346,927
Mar 20, 2025	29.74	30.22	29.74	29.79	29.38	-0.80%	95,377