Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.36	38.23	37.26	38.13	38.13	2.14%	127,487
Oct 21, 2026	37.63	37.71	37.00	37.33	37.33	-0.61%	528,437
Oct 20, 2026	37.02	37.90	36.84	37.56	37.56	2.99%	617,913
Oct 19, 2026	36.62	36.83	36.42	36.47	36.47	-0.68%	228,972
Oct 16, 2026	36.72	37.36	36.53	36.72	36.72	0.27%	356,471
Oct 15, 2026	36.00	36.63	35.85	36.62	36.62	2.32%	583,844
Oct 14, 2026	35.45	36.06	35.33	35.79	35.79	-0.45%	507,966
Oct 13, 2026	36.27	36.45	35.76	35.95	35.95	-0.44%	387,589
Oct 12, 2026	35.87	36.37	35.76	36.11	36.11	0.87%	419,002
Oct 9, 2026	36.25	36.35	35.78	35.80	35.80	-1.40%	285,687
Oct 8, 2026	36.00	36.58	35.74	36.31	36.31	0.53%	389,594
Oct 7, 2026	36.34	36.38	35.95	36.12	36.12	-1.66%	620,316
Oct 6, 2026	37.11	37.34	36.70	36.73	36.73	-1.02%	416,944
Oct 5, 2026	37.49	37.55	37.03	37.11	37.11	-0.99%	470,777
Oct 2, 2026	37.08	37.68	37.07	37.48	37.48	1.60%	957,413
Oct 1, 2026	36.37	36.96	35.95	36.89	36.89	0.82%	780,387
Sep 30, 2026	35.83	37.01	35.40	36.59	36.59	-5.87%	1,364,680
Sep 29, 2026	39.11	39.33	38.53	38.87	38.87	-0.61%	242,294
Sep 28, 2026	39.31	39.44	39.06	39.11	39.11	-0.28%	217,145
Sep 25, 2026	39.22	39.49	39.12	39.22	39.22	0.38%	470,519
Sep 24, 2026	38.60	39.11	38.44	39.07	39.07	1.67%	294,873
Sep 23, 2026	38.72	38.90	38.39	38.43	38.43	-1.06%	171,801
Sep 22, 2026	39.30	39.41	38.73	38.84	38.84	-0.51%	212,051
Sep 21, 2026	39.43	39.68	39.03	39.04	39.04	-0.89%	265,449
Sep 18, 2026	39.23	39.41	38.83	39.39	39.39	-0.23%	837,477
Sep 17, 2026	39.86	40.04	39.40	39.48	39.48	-0.33%	220,803
Sep 16, 2026	40.12	40.18	38.86	39.61	39.61	-1.39%	322,254
Sep 15, 2026	39.82	40.24	39.78	40.17	40.17	0.70%	240,153
Sep 14, 2026	39.80	40.18	39.65	39.89	39.89	0.20%	229,126
Sep 11, 2026	40.07	40.12	39.41	39.81	39.81	0.13%	129,039
Sep 10, 2026	39.38	39.76	39.18	39.76	39.76	0.96%	154,521
Sep 9, 2026	39.55	39.66	39.20	39.38	39.38	-1.10%	210,243
Sep 8, 2026	39.93	40.03	39.72	39.82	39.82	-0.43%	249,154
Sep 4, 2026	39.65	40.12	39.65	39.99	39.99	0.83%	276,217
Sep 3, 2026	39.77	40.09	39.59	39.66	39.66	0.41%	390,278
Sep 2, 2026	39.18	39.95	39.18	39.50	39.50	1.05%	449,510
Sep 1, 2026	39.27	39.43	38.86	39.09	39.09	-0.71%	218,800
Aug 31, 2026	39.65	39.68	39.25	39.37	39.37	-0.73%	192,541
Aug 28, 2026	39.69	40.09	39.55	39.66	39.66	0.08%	198,080
Aug 27, 2026	39.50	39.65	39.06	39.63	39.63	-0.18%	255,556
Aug 26, 2026	39.69	39.89	39.45	39.70	39.70	0.35%	227,662
Aug 25, 2026	39.87	39.87	39.46	39.56	39.56	-0.73%	192,233
Aug 24, 2026	40.06	40.43	39.77	39.85	39.85	-0.52%	266,113
Aug 21, 2026	40.25	40.39	39.73	40.06	40.06	0.23%	204,896
Aug 20, 2026	39.69	39.99	39.54	39.97	39.97	0.35%	212,827
Aug 19, 2026	41.00	41.00	39.79	39.83	39.83	-2.83%	215,256
Aug 18, 2026	41.22	41.22	40.67	40.99	40.99	-0.19%	215,195
Aug 17, 2026	41.23	41.53	40.95	41.07	41.07	-0.75%	186,160
Aug 14, 2026	41.37	41.59	41.19	41.38	41.38	0.15%	252,866
Aug 13, 2026	41.36	41.53	41.06	41.32	41.32	0.34%	217,612