Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	30.96	31.31	30.61	31.24	31.24	0.90%	149,037
Oct 23, 2024	30.45	31.12	30.45	30.96	30.96	1.14%	112,812
Oct 22, 2024	31.20	31.20	29.92	30.61	30.61	0.49%	114,992
Oct 21, 2024	31.81	31.81	30.42	30.46	30.46	-3.91%	127,668
Oct 18, 2024	32.30	32.30	31.66	31.70	31.70	-1.61%	92,665
Oct 17, 2024	31.96	32.31	31.56	32.22	32.22	0.66%	108,925
Oct 16, 2024	31.68	32.15	31.51	32.01	32.01	2.40%	137,239
Oct 15, 2024	30.85	31.96	30.71	31.26	31.26	1.49%	133,976
Oct 14, 2024	30.41	30.83	30.22	30.80	30.80	1.48%	107,710
Oct 11, 2024	29.58	30.48	29.56	30.35	30.35	2.99%	99,551
Oct 10, 2024	29.34	29.49	29.20	29.47	29.47	-0.44%	101,754
Oct 9, 2024	29.50	29.88	29.50	29.60	29.60	0.17%	89,168
Oct 8, 2024	29.86	29.90	29.43	29.55	29.55	-0.91%	95,473
Oct 7, 2024	29.32	29.84	29.05	29.82	29.82	1.74%	183,868
Oct 4, 2024	29.48	29.64	29.22	29.31	29.31	1.49%	157,798
Oct 3, 2024	29.00	29.22	28.75	28.88	28.88	-0.62%	108,303
Oct 2, 2024	29.25	29.58	29.01	29.06	29.06	-1.46%	87,873
Oct 1, 2024	30.05	30.05	29.19	29.49	29.49	-1.99%	115,272
Sep 30, 2024	29.60	30.17	29.59	30.09	30.09	1.31%	110,874
Sep 27, 2024	30.06	30.06	29.65	29.70	29.70	-0.03%	80,438
Sep 26, 2024	29.98	30.10	29.65	29.71	29.71	0.10%	75,979
Sep 25, 2024	29.90	30.34	29.60	29.68	29.68	-0.60%	116,966
Sep 24, 2024	30.24	30.43	29.82	29.86	29.86	-1.32%	110,148
Sep 23, 2024	30.61	30.87	30.22	30.26	30.26	-0.98%	96,602
Sep 20, 2024	32.07	32.29	30.43	30.56	30.56	-5.50%	503,299
Sep 19, 2024	31.75	32.38	31.33	32.34	32.34	3.85%	119,700
Sep 18, 2024	31.31	32.50	30.71	31.14	31.14	-0.26%	115,326
Sep 17, 2024	31.51	31.98	31.08	31.22	31.22	0.22%	88,048
Sep 16, 2024	30.98	31.45	30.50	31.15	31.15	0.91%	81,103
Sep 13, 2024	30.24	30.89	30.11	30.87	30.87	3.52%	99,138
Sep 12, 2024	29.94	29.96	29.50	29.82	29.82	0.44%	59,104
Sep 11, 2024	30.01	30.01	29.28	29.69	29.69	-1.72%	74,962
Sep 10, 2024	30.27	30.27	29.77	30.21	30.21	-	74,998
Sep 9, 2024	30.20	30.53	30.04	30.21	30.21	0.13%	102,479
Sep 6, 2024	30.80	31.00	29.96	30.17	30.17	-1.95%	129,219
Sep 5, 2024	31.27	31.27	30.59	30.77	30.77	-0.65%	63,616
Sep 4, 2024	31.50	31.75	30.91	30.97	30.97	-1.65%	94,582
Sep 3, 2024	31.60	32.18	31.26	31.49	31.49	-1.59%	97,077
Aug 30, 2024	31.83	32.09	31.56	32.00	32.00	0.98%	117,024
Aug 29, 2024	32.10	32.10	31.40	31.69	31.69	-0.22%	61,741
Aug 28, 2024	31.28	31.92	31.28	31.76	31.76	1.05%	64,910
Aug 27, 2024	31.47	31.62	31.09	31.43	31.43	-0.70%	71,352
Aug 26, 2024	32.00	32.39	31.61	31.65	31.65	-0.63%	114,024
Aug 23, 2024	30.45	32.51	30.36	31.85	31.85	5.57%	131,827
Aug 22, 2024	30.13	30.45	29.92	30.17	30.17	-0.20%	51,433
Aug 21, 2024	30.24	30.30	29.91	30.23	30.23	0.40%	49,499
Aug 20, 2024	30.41	30.44	29.98	30.11	30.11	-1.21%	60,375
Aug 19, 2024	30.35	30.57	30.06	30.48	30.48	0.56%	69,862
Aug 16, 2024	29.88	30.74	29.88	30.31	30.31	1.44%	86,878
Aug 15, 2024	29.91	30.31	29.78	29.88	29.88	2.01%	84,944
Aug 14, 2024	29.83	29.83	29.20	29.29	29.29	-1.48%	62,640
Aug 13, 2024	29.52	29.78	28.99	29.73	29.73	2.06%	116,578
Aug 12, 2024	29.51	29.78	28.90	29.13	29.13	-0.82%	153,680
Aug 9, 2024	29.60	29.61	29.08	29.37	29.37	-0.88%	90,394
Aug 8, 2024	29.64	29.86	29.36	29.63	29.63	1.16%	124,488
Aug 7, 2024	29.95	30.07	29.26	29.29	29.29	-0.95%	110,741
Aug 6, 2024	29.48	29.86	28.75	29.57	29.57	0.41%	154,708
Aug 5, 2024	29.48	29.96	28.20	29.45	29.45	-4.38%	255,148
Aug 2, 2024	30.92	31.34	30.68	30.80	30.39	-3.75%	218,148
Aug 1, 2024	33.29	33.31	31.87	32.00	31.57	-3.82%	138,180
Jul 31, 2024	33.73	34.30	33.04	33.27	32.82	-1.39%	140,797
Jul 30, 2024	33.78	33.95	33.18	33.74	33.29	0.51%	81,694
Jul 29, 2024	33.94	33.94	33.19	33.57	33.12	-1.09%	130,453
Jul 26, 2024	34.64	34.75	33.65	33.94	33.49	-1.05%	127,185
Jul 25, 2024	33.29	34.83	33.15	34.30	33.84	3.25%	167,329
Jul 24, 2024	33.29	34.14	32.96	33.22	32.78	-1.19%	176,910
Jul 23, 2024	31.84	33.79	30.24	33.62	33.17	0.84%	295,919
Jul 22, 2024	32.88	33.62	32.36	33.34	32.89	1.37%	225,433
Jul 19, 2024	33.09	33.62	32.72	32.89	32.45	-0.45%	464,921
Jul 18, 2024	33.67	34.04	32.92	33.04	32.60	-2.19%	161,225
Jul 17, 2024	32.98	33.94	32.91	33.78	33.33	1.32%	227,052
Jul 16, 2024	32.50	33.48	32.31	33.34	32.89	3.41%	312,667
Jul 15, 2024	31.66	32.43	31.66	32.24	31.81	2.84%	192,126
Jul 12, 2024	31.39	31.80	31.07	31.35	30.93	0.42%	264,748
Jul 11, 2024	30.41	31.34	30.00	31.22	30.80	4.41%	312,947
Jul 10, 2024	29.43	30.00	29.43	29.90	29.50	1.84%	128,730
Jul 9, 2024	29.09	29.42	29.06	29.36	28.97	0.75%	171,144
Jul 8, 2024	29.12	29.32	29.00	29.14	28.75	0.94%	98,951
Jul 5, 2024	29.28	29.46	28.81	28.87	28.48	-1.74%	109,745
Jul 3, 2024	29.90	30.02	29.34	29.38	28.99	-1.24%	59,638
Jul 2, 2024	29.73	30.06	29.60	29.75	29.35	0.10%	108,723
Jul 1, 2024	29.99	30.14	29.58	29.72	29.32	-0.93%	102,719
Jun 28, 2024	29.70	30.06	29.51	30.00	29.60	2.04%	477,162
Jun 27, 2024	29.15	29.43	29.13	29.40	29.01	1.10%	52,761
Jun 26, 2024	28.54	29.19	28.54	29.08	28.69	1.29%	81,979
Jun 25, 2024	28.85	29.04	28.69	28.71	28.33	-0.59%	71,657
Jun 24, 2024	28.64	29.25	28.56	28.88	28.49	1.19%	100,256
Jun 21, 2024	28.72	28.73	28.44	28.54	28.16	-0.35%	215,133
Jun 20, 2024	28.53	28.80	28.30	28.64	28.26	-0.17%	54,603
Jun 18, 2024	28.70	29.05	28.67	28.69	28.31	-0.38%	76,670
Jun 17, 2024	28.31	28.83	28.26	28.80	28.41	1.66%	67,813
Jun 14, 2024	28.09	28.42	28.00	28.33	27.95	-0.28%	92,010
Jun 13, 2024	28.78	28.78	28.14	28.41	28.03	-1.59%	55,738
Jun 12, 2024	29.00	29.38	28.60	28.87	28.48	1.40%	224,909
Jun 11, 2024	27.99	28.51	27.91	28.47	28.09	0.74%	130,454
Jun 10, 2024	28.43	28.43	28.03	28.26	27.88	-1.29%	92,183
Jun 7, 2024	28.43	29.04	28.33	28.63	28.25	-0.10%	92,881
Jun 6, 2024	28.58	28.73	28.40	28.66	28.28	-0.10%	73,117
Jun 5, 2024	28.67	28.73	28.37	28.69	28.31	0.84%	62,630
Jun 4, 2024	28.59	28.66	28.44	28.45	28.07	-1.11%	73,950