Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	30.54	31.22	30.50	31.21	31.21	2.87%	137,202
Jan 13, 2025	29.83	30.34	29.83	30.34	30.34	0.66%	136,244
Jan 10, 2025	30.60	30.66	29.75	30.14	30.14	-3.30%	126,560
Jan 8, 2025	31.15	31.33	30.70	31.17	31.17	-0.86%	94,053
Jan 7, 2025	31.48	32.03	30.76	31.44	31.44	0.38%	177,717
Jan 6, 2025	31.43	31.81	31.07	31.32	31.32	-0.22%	137,602
Jan 3, 2025	31.29	31.49	30.67	31.39	31.39	0.51%	114,185
Jan 2, 2025	32.01	32.24	31.13	31.23	31.23	-1.45%	108,821
Dec 31, 2024	32.17	32.22	31.63	31.69	31.69	-0.66%	131,849
Dec 30, 2024	31.85	32.06	31.47	31.90	31.90	-	102,127
Dec 27, 2024	32.24	32.53	31.66	31.90	31.90	-1.77%	101,313
Dec 26, 2024	32.28	32.82	32.09	32.48	32.48	0.05%	44,862
Dec 24, 2024	32.23	32.49	31.92	32.46	32.46	0.96%	41,368
Dec 23, 2024	32.01	32.66	31.92	32.15	32.15	-0.28%	91,064
Dec 20, 2024	31.54	32.60	31.39	32.24	32.24	1.07%	254,563
Dec 19, 2024	32.23	33.10	31.82	31.90	31.90	-	159,741
Dec 18, 2024	34.20	34.47	31.79	31.90	31.90	-6.22%	230,335
Dec 17, 2024	34.80	35.07	33.97	34.02	34.02	-2.59%	112,276
Dec 16, 2024	34.65	35.02	34.43	34.92	34.92	0.87%	81,366
Dec 13, 2024	34.69	34.73	34.24	34.62	34.62	-0.20%	110,620
Dec 12, 2024	35.08	35.12	34.62	34.69	34.69	-1.08%	79,975
Dec 11, 2024	35.14	35.32	34.39	35.07	35.07	0.92%	208,979
Dec 10, 2024	34.75	35.17	34.26	34.75	34.75	0.52%	116,262
Dec 9, 2024	34.94	35.01	34.55	34.57	34.57	-0.97%	115,320
Dec 6, 2024	35.27	35.31	34.43	34.91	34.91	-0.31%	57,765
Dec 5, 2024	35.36	35.65	34.95	35.02	35.02	-0.79%	93,386
Dec 4, 2024	34.81	35.34	34.71	35.30	35.30	1.44%	98,144
Dec 3, 2024	35.10	35.34	34.72	34.80	34.80	-0.88%	91,128
Dec 2, 2024	35.21	35.36	34.58	35.11	35.11	0.09%	79,331
Nov 29, 2024	35.54	35.75	34.72	35.08	35.08	-0.37%	75,904
Nov 27, 2024	35.66	36.08	35.17	35.21	35.21	-0.37%	89,088
Nov 26, 2024	35.97	35.97	35.32	35.34	35.34	-1.89%	78,179
Nov 25, 2024	36.22	37.07	36.01	36.02	36.02	0.53%	182,179
Nov 22, 2024	35.47	35.91	35.30	35.83	35.83	1.70%	109,686
Nov 21, 2024	35.00	35.78	34.80	35.23	35.23	1.26%	108,528
Nov 20, 2024	34.82	35.13	34.24	34.79	34.79	-0.20%	76,621
Nov 19, 2024	34.47	35.02	34.44	34.86	34.86	-0.40%	101,012
Nov 18, 2024	35.50	35.50	34.86	35.00	35.00	-1.13%	94,817
Nov 15, 2024	35.59	35.81	34.98	35.40	35.40	-0.11%	160,993
Nov 14, 2024	35.50	35.75	35.09	35.44	35.44	0.43%	199,033
Nov 13, 2024	35.79	36.11	35.25	35.29	35.29	-0.56%	119,828
Nov 12, 2024	35.53	36.19	35.28	35.49	35.49	-0.87%	138,914
Nov 11, 2024	34.88	36.13	34.88	35.80	35.80	3.62%	151,631
Nov 8, 2024	34.23	34.70	33.88	34.55	34.55	1.17%	188,225
Nov 7, 2024	35.03	35.03	33.92	34.15	34.15	-3.48%	224,868
Nov 6, 2024	33.27	35.66	33.00	35.38	35.38	14.13%	557,987
Nov 5, 2024	30.39	31.01	30.29	31.00	31.00	2.41%	131,085
Nov 4, 2024	30.45	30.52	29.81	30.27	30.27	-1.82%	100,031
Nov 1, 2024	30.90	31.22	30.64	30.83	30.43	0.16%	141,944
Oct 31, 2024	31.53	31.53	30.75	30.78	30.38	-2.29%	91,683
Oct 30, 2024	31.22	32.11	31.22	31.50	31.09	0.45%	103,555
Oct 29, 2024	31.30	31.40	31.06	31.36	30.95	-0.60%	105,075
Oct 28, 2024	30.57	31.64	30.40	31.55	31.14	3.85%	150,034
Oct 25, 2024	31.24	31.24	30.19	30.38	29.98	-2.75%	112,264
Oct 24, 2024	30.96	31.31	30.61	31.24	30.83	0.90%	149,037
Oct 23, 2024	30.45	31.12	30.45	30.96	30.56	1.14%	112,812
Oct 22, 2024	31.20	31.20	29.92	30.61	30.21	0.49%	114,992
Oct 21, 2024	31.81	31.81	30.42	30.46	30.06	-3.91%	127,668
Oct 18, 2024	32.30	32.30	31.66	31.70	31.29	-1.61%	92,665
Oct 17, 2024	31.96	32.31	31.56	32.22	31.80	0.66%	108,925
Oct 16, 2024	31.68	32.15	31.51	32.01	31.59	2.40%	137,239
Oct 15, 2024	30.85	31.96	30.71	31.26	30.85	1.49%	133,976
Oct 14, 2024	30.41	30.83	30.22	30.80	30.40	1.48%	107,710
Oct 11, 2024	29.58	30.48	29.56	30.35	29.95	2.99%	99,551
Oct 10, 2024	29.34	29.49	29.20	29.47	29.09	-0.44%	101,754
Oct 9, 2024	29.50	29.88	29.50	29.60	29.21	0.17%	89,168
Oct 8, 2024	29.86	29.90	29.43	29.55	29.17	-0.91%	95,473
Oct 7, 2024	29.32	29.84	29.05	29.82	29.43	1.74%	183,868
Oct 4, 2024	29.48	29.64	29.22	29.31	28.93	1.49%	157,798
Oct 3, 2024	29.00	29.22	28.75	28.88	28.50	-0.62%	108,303
Oct 2, 2024	29.25	29.58	29.01	29.06	28.68	-1.46%	87,873
Oct 1, 2024	30.05	30.05	29.19	29.49	29.11	-1.99%	115,272
Sep 30, 2024	29.60	30.17	29.59	30.09	29.70	1.31%	110,874
Sep 27, 2024	30.06	30.06	29.65	29.70	29.31	-0.03%	80,438
Sep 26, 2024	29.98	30.10	29.65	29.71	29.32	0.10%	75,979
Sep 25, 2024	29.90	30.34	29.60	29.68	29.29	-0.60%	116,966
Sep 24, 2024	30.24	30.43	29.82	29.86	29.47	-1.32%	110,148
Sep 23, 2024	30.61	30.87	30.22	30.26	29.87	-0.98%	96,602
Sep 20, 2024	32.07	32.29	30.43	30.56	30.16	-5.50%	503,299
Sep 19, 2024	31.75	32.38	31.33	32.34	31.92	3.85%	119,700
Sep 18, 2024	31.31	32.50	30.71	31.14	30.73	-0.26%	115,326
Sep 17, 2024	31.51	31.98	31.08	31.22	30.81	0.22%	88,048
Sep 16, 2024	30.98	31.45	30.50	31.15	30.74	0.91%	81,103
Sep 13, 2024	30.24	30.89	30.11	30.87	30.47	3.52%	99,138
Sep 12, 2024	29.94	29.96	29.50	29.82	29.43	0.44%	59,104
Sep 11, 2024	30.01	30.01	29.28	29.69	29.30	-1.72%	74,962
Sep 10, 2024	30.27	30.27	29.77	30.21	29.82	-	74,998
Sep 9, 2024	30.20	30.53	30.04	30.21	29.82	0.13%	102,479
Sep 6, 2024	30.80	31.00	29.96	30.17	29.78	-1.95%	129,219
Sep 5, 2024	31.27	31.27	30.59	30.77	30.37	-0.65%	63,616
Sep 4, 2024	31.50	31.75	30.91	30.97	30.57	-1.65%	94,582
Sep 3, 2024	31.60	32.18	31.26	31.49	31.08	-1.59%	97,077
Aug 30, 2024	31.83	32.09	31.56	32.00	31.58	0.98%	117,024
Aug 29, 2024	32.10	32.10	31.40	31.69	31.28	-0.22%	61,741
Aug 28, 2024	31.28	31.92	31.28	31.76	31.35	1.05%	64,910
Aug 27, 2024	31.47	31.62	31.09	31.43	31.02	-0.70%	71,352
Aug 26, 2024	32.00	32.39	31.61	31.65	31.24	-0.63%	114,024
Aug 23, 2024	30.45	32.51	30.36	31.85	31.44	5.57%	131,827
Aug 22, 2024	30.13	30.45	29.92	30.17	29.78	-0.20%	51,433
Aug 21, 2024	30.24	30.30	29.91	30.23	29.84	0.40%	49,499