Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
28.77
-0.38 (-1.30%)
Jul 31, 2025, 12:53 PM - Market open
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.00 | 29.30 | 28.48 | 28.60 | - | -1.89% | 44,731 |
| Jul 30, 2025 | 29.35 | 29.57 | 28.78 | 29.15 | 29.15 | -0.65% | 314,498 |
| Jul 29, 2025 | 30.05 | 30.05 | 29.31 | 29.34 | 29.34 | -1.48% | 207,847 |
| Jul 28, 2025 | 29.42 | 29.83 | 29.26 | 29.78 | 29.78 | 1.33% | 260,979 |
| Jul 25, 2025 | 29.03 | 29.54 | 28.80 | 29.39 | 29.39 | 1.17% | 338,139 |
| Jul 24, 2025 | 30.03 | 30.32 | 29.00 | 29.05 | 29.05 | -3.30% | 213,570 |
| Jul 23, 2025 | 30.53 | 30.93 | 29.72 | 30.04 | 30.04 | -1.15% | 302,940 |
| Jul 22, 2025 | 32.20 | 32.20 | 30.39 | 30.39 | 30.39 | -3.68% | 433,445 |
| Jul 21, 2025 | 31.71 | 32.06 | 31.54 | 31.55 | 31.55 | -0.22% | 152,881 |
| Jul 18, 2025 | 32.00 | 32.08 | 31.50 | 31.62 | 31.62 | -0.41% | 152,484 |
| Jul 17, 2025 | 31.40 | 31.89 | 31.22 | 31.75 | 31.75 | 1.05% | 143,957 |
| Jul 16, 2025 | 31.18 | 31.49 | 30.78 | 31.42 | 31.42 | 1.22% | 167,382 |
| Jul 15, 2025 | 31.78 | 31.79 | 31.03 | 31.04 | 31.04 | -2.14% | 142,603 |
| Jul 14, 2025 | 31.50 | 31.84 | 31.44 | 31.72 | 31.72 | 0.99% | 114,295 |
| Jul 11, 2025 | 31.65 | 31.73 | 31.37 | 31.41 | 31.41 | -1.44% | 122,549 |
| Jul 10, 2025 | 31.74 | 32.14 | 31.50 | 31.87 | 31.87 | 0.06% | 204,043 |
| Jul 9, 2025 | 32.07 | 32.14 | 31.63 | 31.85 | 31.85 | -0.22% | 166,055 |
| Jul 8, 2025 | 31.76 | 32.20 | 31.64 | 31.92 | 31.92 | 0.50% | 200,280 |
| Jul 7, 2025 | 31.90 | 32.23 | 31.64 | 31.76 | 31.76 | -1.06% | 251,260 |
| Jul 3, 2025 | 32.07 | 32.30 | 31.25 | 32.10 | 32.10 | 0.78% | 184,859 |
| Jul 2, 2025 | 31.67 | 31.90 | 31.13 | 31.85 | 31.85 | 1.11% | 124,147 |
| Jul 1, 2025 | 30.37 | 31.75 | 30.37 | 31.50 | 31.50 | 3.14% | 175,889 |
| Jun 30, 2025 | 30.76 | 30.88 | 30.51 | 30.54 | 30.54 | -0.10% | 146,972 |
| Jun 27, 2025 | 30.65 | 30.81 | 30.41 | 30.57 | 30.57 | 0.03% | 375,256 |
| Jun 26, 2025 | 29.94 | 30.59 | 29.90 | 30.56 | 30.56 | 2.55% | 104,290 |
| Jun 25, 2025 | 29.93 | 30.01 | 29.65 | 29.80 | 29.80 | -0.40% | 127,401 |
| Jun 24, 2025 | 30.11 | 30.41 | 29.84 | 29.92 | 29.92 | 0.13% | 597,726 |
| Jun 23, 2025 | 28.85 | 29.90 | 28.85 | 29.88 | 29.88 | 3.07% | 160,658 |
| Jun 20, 2025 | 29.25 | 29.31 | 28.91 | 28.99 | 28.99 | -0.45% | 264,940 |
| Jun 18, 2025 | 29.00 | 29.28 | 28.85 | 29.12 | 29.12 | 0.83% | 113,148 |
| Jun 17, 2025 | 28.91 | 29.11 | 28.72 | 28.88 | 28.88 | -0.59% | 116,030 |
| Jun 16, 2025 | 29.46 | 29.50 | 28.94 | 29.05 | 29.05 | -0.41% | 133,436 |
| Jun 13, 2025 | 29.61 | 29.61 | 29.08 | 29.17 | 29.17 | -2.51% | 150,349 |
| Jun 12, 2025 | 29.85 | 29.98 | 29.66 | 29.92 | 29.92 | -0.30% | 74,147 |
| Jun 11, 2025 | 30.36 | 30.38 | 29.91 | 30.01 | 30.01 | -0.63% | 96,152 |
| Jun 10, 2025 | 29.89 | 30.33 | 29.89 | 30.20 | 30.20 | 1.38% | 88,803 |
| Jun 9, 2025 | 29.59 | 30.00 | 29.59 | 29.79 | 29.79 | 0.78% | 130,891 |
| Jun 6, 2025 | 29.45 | 29.60 | 29.20 | 29.56 | 29.56 | 1.97% | 78,654 |
| Jun 5, 2025 | 29.22 | 29.39 | 28.91 | 28.99 | 28.99 | -0.62% | 101,821 |
| Jun 4, 2025 | 29.57 | 29.79 | 29.14 | 29.17 | 29.17 | -1.49% | 110,408 |
| Jun 3, 2025 | 29.05 | 29.67 | 29.05 | 29.61 | 29.61 | 1.54% | 114,667 |
| Jun 2, 2025 | 29.33 | 29.53 | 28.84 | 29.16 | 29.16 | -0.55% | 126,840 |
| May 30, 2025 | 29.45 | 29.64 | 29.31 | 29.32 | 29.32 | -0.85% | 148,044 |
| May 29, 2025 | 29.34 | 29.59 | 29.23 | 29.57 | 29.57 | 0.78% | 90,782 |
| May 28, 2025 | 29.68 | 29.83 | 29.26 | 29.34 | 29.34 | -1.38% | 80,266 |
| May 27, 2025 | 29.62 | 29.85 | 29.34 | 29.75 | 29.75 | 1.67% | 90,406 |
| May 23, 2025 | 29.00 | 29.47 | 29.00 | 29.26 | 29.26 | -0.68% | 94,272 |
| May 22, 2025 | 29.62 | 29.82 | 29.42 | 29.46 | 29.46 | -1.17% | 122,567 |
| May 21, 2025 | 30.75 | 30.98 | 29.78 | 29.81 | 29.81 | -3.34% | 127,787 |
| May 20, 2025 | 30.73 | 30.93 | 30.52 | 30.84 | 30.84 | 0.39% | 90,915 |