Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.53	39.53	38.89	39.06	39.06	-1.11%	139,671
Nov 2, 2026	38.25	39.51	38.21	39.50	39.50	3.54%	578,333
Oct 30, 2026	39.00	39.00	38.37	38.57	38.15	-0.62%	501,561
Oct 29, 2026	38.83	39.07	38.49	38.81	38.39	1.09%	404,632
Oct 28, 2026	38.43	38.50	37.86	38.39	37.97	-0.14%	380,123
Oct 27, 2026	38.71	38.71	38.04	38.45	38.03	-0.09%	382,969
Oct 26, 2026	38.20	38.73	38.20	38.48	38.06	0.73%	401,124
Oct 23, 2026	37.88	38.39	37.78	38.20	37.78	0.03%	545,321
Oct 22, 2026	37.36	38.29	37.26	38.19	37.77	2.30%	423,631
Oct 21, 2026	37.63	37.71	37.00	37.33	36.92	-0.61%	528,444
Oct 20, 2026	37.02	37.90	36.84	37.56	37.15	2.99%	617,915
Oct 19, 2026	36.62	36.83	36.42	36.47	36.07	-0.68%	228,972
Oct 16, 2026	36.72	37.36	36.53	36.72	36.32	0.27%	356,471
Oct 15, 2026	36.00	36.63	35.85	36.62	36.22	2.32%	583,844
Oct 14, 2026	35.45	36.06	35.33	35.79	35.40	-0.45%	507,966
Oct 13, 2026	36.27	36.45	35.76	35.95	35.56	-0.44%	387,589
Oct 12, 2026	35.87	36.37	35.76	36.11	35.72	0.87%	419,002
Oct 9, 2026	36.25	36.35	35.78	35.80	35.41	-1.40%	285,687
Oct 8, 2026	36.00	36.58	35.74	36.31	35.91	0.53%	389,594
Oct 7, 2026	36.34	36.38	35.95	36.12	35.73	-1.66%	620,316
Oct 6, 2026	37.11	37.34	36.70	36.73	36.33	-1.02%	416,944
Oct 5, 2026	37.49	37.55	37.03	37.11	36.71	-0.99%	470,777
Oct 2, 2026	37.08	37.68	37.07	37.48	37.07	1.60%	957,413
Oct 1, 2026	36.37	36.96	35.95	36.89	36.49	0.82%	780,387
Sep 30, 2026	35.83	37.01	35.40	36.59	36.19	-5.87%	1,364,680
Sep 29, 2026	39.11	39.33	38.53	38.87	38.45	-0.61%	242,294
Sep 28, 2026	39.31	39.44	39.06	39.11	38.68	-0.28%	217,145
Sep 25, 2026	39.22	39.49	39.12	39.22	38.79	0.38%	470,519
Sep 24, 2026	38.60	39.11	38.44	39.07	38.64	1.67%	294,873
Sep 23, 2026	38.72	38.90	38.39	38.43	38.01	-1.06%	171,801
Sep 22, 2026	39.30	39.41	38.73	38.84	38.42	-0.51%	212,051
Sep 21, 2026	39.43	39.68	39.03	39.04	38.61	-0.89%	265,449
Sep 18, 2026	39.23	39.41	38.83	39.39	38.96	-0.23%	837,477
Sep 17, 2026	39.86	40.04	39.40	39.48	39.05	-0.33%	220,803
Sep 16, 2026	40.12	40.18	38.86	39.61	39.18	-1.39%	322,254
Sep 15, 2026	39.82	40.24	39.78	40.17	39.73	0.70%	240,153
Sep 14, 2026	39.80	40.18	39.65	39.89	39.46	0.20%	229,126
Sep 11, 2026	40.07	40.12	39.41	39.81	39.38	0.13%	129,039
Sep 10, 2026	39.38	39.76	39.18	39.76	39.33	0.96%	154,521
Sep 9, 2026	39.55	39.66	39.20	39.38	38.95	-1.10%	210,243
Sep 8, 2026	39.93	40.03	39.72	39.82	39.39	-0.43%	249,154
Sep 4, 2026	39.65	40.12	39.65	39.99	39.55	0.83%	276,217
Sep 3, 2026	39.77	40.09	39.59	39.66	39.23	0.41%	390,278
Sep 2, 2026	39.18	39.95	39.18	39.50	39.07	1.05%	449,510
Sep 1, 2026	39.27	39.43	38.86	39.09	38.66	-0.71%	218,800
Aug 31, 2026	39.65	39.68	39.25	39.37	38.94	-0.73%	192,541
Aug 28, 2026	39.69	40.09	39.55	39.66	39.23	0.08%	198,080
Aug 27, 2026	39.50	39.65	39.06	39.63	39.20	-0.18%	255,556
Aug 26, 2026	39.69	39.89	39.45	39.70	39.27	0.35%	227,662
Aug 25, 2026	39.87	39.87	39.46	39.56	39.13	-0.73%	192,233