Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.21	34.45	34.16	34.32	34.32	0.12%	174,722
May 7, 2026	34.31	34.60	34.20	34.28	34.28	-0.09%	185,505
May 6, 2026	34.41	34.56	34.15	34.31	34.31	0.50%	214,874
May 5, 2026	33.82	34.36	33.79	34.14	34.14	0.98%	155,797
May 4, 2026	33.98	34.24	33.58	33.81	33.81	-2.37%	190,385
May 1, 2026	34.54	34.89	34.18	34.63	34.21	0.67%	215,299
Apr 30, 2026	33.89	34.56	33.75	34.40	33.98	1.09%	339,387
Apr 29, 2026	34.71	34.77	33.84	34.03	33.62	-2.55%	292,834
Apr 28, 2026	34.62	35.11	34.62	34.92	34.50	1.22%	296,434
Apr 27, 2026	34.28	34.71	34.11	34.50	34.08	1.08%	228,223
Apr 24, 2026	34.44	34.65	34.02	34.13	33.72	-1.39%	492,362
Apr 23, 2026	34.13	34.62	33.98	34.61	34.19	2.03%	428,822
Apr 22, 2026	34.45	34.52	33.75	33.92	33.51	-1.05%	448,470
Apr 21, 2026	35.15	35.46	34.02	34.28	33.86	-1.32%	546,827
Apr 20, 2026	34.23	34.84	34.23	34.74	34.32	1.11%	460,486
Apr 17, 2026	33.98	35.11	33.98	34.36	33.94	2.08%	301,932
Apr 16, 2026	33.72	33.83	33.55	33.66	33.25	-0.53%	172,977
Apr 15, 2026	33.87	33.99	33.54	33.84	33.43	-0.21%	163,124
Apr 14, 2026	34.07	34.07	33.59	33.91	33.50	-0.67%	171,194
Apr 13, 2026	34.24	34.24	33.90	34.14	33.73	-0.50%	199,938
Apr 10, 2026	34.57	34.57	34.09	34.31	33.89	-1.07%	243,078
Apr 9, 2026	33.90	34.89	33.87	34.68	34.26	1.58%	357,132
Apr 8, 2026	34.12	34.49	33.94	34.14	33.73	1.43%	390,486
Apr 7, 2026	33.75	33.93	33.57	33.66	33.25	-0.56%	272,159
Apr 6, 2026	33.42	33.90	33.28	33.85	33.44	1.17%	187,702
Apr 2, 2026	32.95	33.57	32.82	33.46	33.05	0.45%	219,123
Apr 1, 2026	32.96	33.67	32.96	33.31	32.91	1.34%	204,271
Mar 31, 2026	32.80	33.15	32.60	32.87	32.47	1.20%	280,062
Mar 30, 2026	32.28	32.56	32.04	32.48	32.09	1.34%	211,548
Mar 27, 2026	32.09	32.39	32.00	32.05	31.66	-0.80%	224,925
Mar 26, 2026	31.94	32.33	31.94	32.31	31.92	0.59%	164,238
Mar 25, 2026	32.40	32.47	32.01	32.12	31.73	-0.09%	190,155
Mar 24, 2026	31.65	32.55	31.65	32.15	31.76	0.47%	206,727
Mar 23, 2026	32.19	32.56	31.78	32.00	31.61	1.75%	318,093
Mar 20, 2026	31.68	32.01	31.37	31.45	31.07	-0.79%	1,439,320
Mar 19, 2026	31.02	31.78	30.93	31.70	31.32	1.80%	334,871
Mar 18, 2026	31.56	31.70	31.11	31.14	30.76	-1.55%	351,256
Mar 17, 2026	32.04	32.19	31.54	31.63	31.25	-0.60%	279,565
Mar 16, 2026	32.17	32.19	31.81	31.82	31.43	0.70%	222,738
Mar 13, 2026	32.01	32.01	31.47	31.60	31.22	-0.78%	192,606
Mar 12, 2026	31.05	31.85	30.97	31.85	31.46	1.08%	182,754
Mar 11, 2026	31.49	31.84	31.25	31.51	31.13	-0.79%	163,659
Mar 10, 2026	31.76	32.45	31.58	31.76	31.37	-0.31%	225,278
Mar 9, 2026	31.41	32.00	30.79	31.86	31.47	-0.38%	228,745
Mar 6, 2026	31.50	32.05	31.21	31.98	31.59	-1.14%	230,062
Mar 5, 2026	32.43	32.57	31.98	32.35	31.96	-1.28%	169,122
Mar 4, 2026	32.91	33.06	32.73	32.77	32.37	-0.40%	144,230
Mar 3, 2026	32.25	33.05	32.01	32.90	32.50	0.34%	218,016
Mar 2, 2026	31.89	33.05	31.64	32.79	32.39	1.61%	245,020
Feb 27, 2026	32.76	32.95	32.00	32.27	31.88	-2.86%	359,268