Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	29.83	30.27	29.66	30.03	29.62	0.37%	110,805
Mar 18, 2025	29.76	29.93	29.54	29.92	29.51	0.40%	107,403
Mar 17, 2025	29.80	30.00	29.52	29.80	29.39	-	149,112
Mar 14, 2025	29.51	29.83	29.19	29.80	29.39	2.05%	160,275
Mar 13, 2025	29.55	29.80	29.16	29.20	28.80	-0.61%	149,971
Mar 12, 2025	29.58	29.85	29.00	29.38	28.98	0.27%	200,021
Mar 11, 2025	29.46	29.65	29.19	29.30	28.90	0.07%	141,787
Mar 10, 2025	30.15	31.50	29.19	29.28	28.88	-4.03%	255,987
Mar 7, 2025	30.46	30.67	30.01	30.51	30.09	0.26%	111,028
Mar 6, 2025	30.39	30.52	30.00	30.43	30.01	-0.75%	121,094
Mar 5, 2025	31.02	31.36	30.41	30.66	30.24	-1.00%	134,720
Mar 4, 2025	31.70	32.75	30.73	30.97	30.54	-3.40%	137,016
Mar 3, 2025	32.14	32.50	31.90	32.06	31.62	0.19%	112,930
Feb 28, 2025	31.88	32.09	31.65	32.00	31.56	0.82%	186,387
Feb 27, 2025	31.48	31.83	31.40	31.74	31.30	0.51%	118,415