Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.68	32.01	31.37	31.45	31.45	-0.79%	1,439,320
Mar 19, 2026	31.02	31.78	30.93	31.70	31.70	1.80%	332,536
Mar 18, 2026	31.56	31.70	31.11	31.14	31.14	-1.55%	351,256
Mar 17, 2026	32.04	32.19	31.54	31.63	31.63	-0.60%	276,035
Mar 16, 2026	32.17	32.19	31.81	31.82	31.82	0.70%	222,738
Mar 13, 2026	32.01	32.01	31.47	31.60	31.60	-0.78%	192,606
Mar 12, 2026	31.05	31.85	30.97	31.85	31.85	1.08%	182,754
Mar 11, 2026	31.49	31.84	31.25	31.51	31.51	-0.79%	163,659
Mar 10, 2026	31.76	32.45	31.58	31.76	31.76	-0.31%	225,278
Mar 9, 2026	31.41	32.00	30.79	31.86	31.86	-0.38%	228,745
Mar 6, 2026	31.50	32.05	31.21	31.98	31.98	-1.14%	229,640
Mar 5, 2026	32.43	32.57	31.98	32.35	32.35	-1.28%	169,116
Mar 4, 2026	32.91	33.06	32.73	32.77	32.77	-0.40%	144,106
Mar 3, 2026	32.25	33.05	32.01	32.90	32.90	0.34%	217,937
Mar 2, 2026	31.89	33.05	31.64	32.79	32.79	1.61%	245,020
Feb 27, 2026	32.76	32.95	32.00	32.27	32.27	-2.86%	359,268
Feb 26, 2026	33.27	33.69	32.70	33.22	33.22	0.30%	163,766
Feb 25, 2026	32.78	33.17	32.52	33.12	33.12	1.91%	142,912
Feb 24, 2026	32.56	32.79	32.21	32.50	32.50	-0.06%	182,633
Feb 23, 2026	33.95	33.95	32.40	32.52	32.52	-4.44%	290,020
Feb 20, 2026	33.66	34.06	33.27	34.03	34.03	1.25%	409,862
Feb 19, 2026	33.61	33.84	33.27	33.61	33.61	-0.30%	305,944
Feb 18, 2026	33.80	34.10	33.47	33.71	33.71	-0.24%	289,872
Feb 17, 2026	33.70	34.00	33.37	33.79	33.79	0.69%	272,275
Feb 13, 2026	33.12	33.60	32.73	33.56	33.56	1.02%	207,746
Feb 12, 2026	33.51	33.68	32.70	33.22	33.22	-0.33%	252,091
Feb 11, 2026	33.66	34.15	33.09	33.33	33.33	-0.89%	268,504
Feb 10, 2026	33.91	34.33	33.33	33.63	33.63	-0.74%	223,890
Feb 9, 2026	34.04	34.27	33.26	33.88	33.88	-0.88%	253,047
Feb 6, 2026	33.96	34.31	33.57	34.18	34.18	1.33%	252,955
Feb 5, 2026	33.77	34.25	33.39	33.73	33.73	-0.15%	247,343
Feb 4, 2026	33.35	33.85	33.30	33.78	33.78	2.18%	434,618
Feb 3, 2026	32.50	33.33	32.44	33.06	33.06	1.44%	312,610
Feb 2, 2026	32.10	32.78	31.88	32.59	32.59	0.22%	440,008
Jan 30, 2026	31.94	32.53	31.83	32.52	32.11	1.75%	1,031,013
Jan 29, 2026	31.60	32.04	31.60	31.96	31.56	1.59%	298,108
Jan 28, 2026	31.87	32.09	31.42	31.46	31.06	-1.60%	323,377
Jan 27, 2026	31.72	32.11	31.70	31.97	31.57	0.85%	279,148
Jan 26, 2026	31.40	31.85	31.17	31.70	31.30	0.96%	329,861
Jan 23, 2026	32.45	32.45	31.21	31.40	31.00	-3.65%	390,303
Jan 22, 2026	33.00	33.40	32.46	32.59	32.18	-0.94%	545,881
Jan 21, 2026	31.79	32.92	31.79	32.90	32.49	4.21%	480,985
Jan 20, 2026	31.65	31.80	31.02	31.57	31.17	1.15%	364,165
Jan 16, 2026	31.50	31.50	31.10	31.21	30.82	-1.11%	400,861
Jan 15, 2026	30.89	31.66	30.76	31.56	31.16	2.30%	480,274
Jan 14, 2026	30.40	30.87	30.27	30.85	30.46	1.61%	283,900
Jan 13, 2026	30.73	30.73	30.28	30.36	29.98	-0.69%	181,375
Jan 12, 2026	30.69	30.79	30.48	30.57	30.18	-0.84%	164,922
Jan 9, 2026	31.28	31.45	30.76	30.83	30.44	-1.44%	149,958
Jan 8, 2026	30.60	31.39	30.60	31.28	30.89	1.72%	270,416