Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	37.99	38.36	37.86	38.29	38.29	0.71%	145,211
Jul 9, 2026	37.75	38.14	37.75	38.02	38.02	0.77%	173,801
Jul 8, 2026	38.42	38.42	37.53	37.73	37.73	-1.95%	329,035
Jul 7, 2026	38.81	38.88	38.45	38.48	38.48	-0.80%	144,200
Jul 6, 2026	38.85	38.91	38.32	38.79	38.79	0.21%	154,724
Jul 2, 2026	39.24	39.33	38.46	38.71	38.71	-1.15%	162,504
Jul 1, 2026	38.41	39.22	38.31	39.16	39.16	1.95%	221,059
Jun 30, 2026	37.99	38.42	37.67	38.41	38.41	1.29%	255,336
Jun 29, 2026	38.54	38.54	37.62	37.92	37.92	-1.58%	331,107
Jun 26, 2026	37.87	38.84	37.55	38.53	38.53	1.82%	1,406,535
Jun 25, 2026	37.53	37.97	37.53	37.84	37.84	0.34%	185,447
Jun 24, 2026	37.30	37.77	37.21	37.71	37.71	1.10%	222,976
Jun 23, 2026	36.68	37.33	36.60	37.30	37.30	1.91%	209,616
Jun 22, 2026	36.28	36.72	36.28	36.60	36.60	1.02%	214,007
Jun 18, 2026	36.09	36.39	36.00	36.23	36.23	1.40%	414,335
Jun 17, 2026	35.92	36.30	35.25	35.73	35.73	-1.05%	278,188
Jun 16, 2026	36.00	36.36	35.76	36.11	36.11	0.61%	224,097
Jun 15, 2026	36.75	36.82	35.82	35.89	35.89	-1.94%	173,386
Jun 12, 2026	36.34	36.64	36.24	36.60	36.60	1.41%	157,602
Jun 11, 2026	35.98	36.33	35.70	36.09	36.09	0.08%	235,459
Jun 10, 2026	35.84	36.39	35.34	36.06	36.06	1.26%	275,535
Jun 9, 2026	35.54	36.27	35.53	35.61	35.61	0.59%	294,570
Jun 8, 2026	35.31	35.63	35.15	35.40	35.40	0.74%	177,818
Jun 5, 2026	35.01	35.45	35.01	35.14	35.14	0.29%	163,241
Jun 4, 2026	34.48	35.10	34.48	35.04	35.04	2.82%	196,319
Jun 3, 2026	34.78	34.86	34.04	34.08	34.08	-2.52%	187,020
Jun 2, 2026	34.26	35.05	34.26	34.96	34.96	1.60%	173,080
Jun 1, 2026	34.48	34.65	34.08	34.41	34.41	-1.06%	167,517
May 29, 2026	34.80	35.04	34.65	34.78	34.78	-0.17%	226,784
May 28, 2026	34.63	34.88	34.33	34.84	34.84	0.61%	141,228
May 27, 2026	34.98	35.05	34.55	34.63	34.63	-0.89%	117,527
May 26, 2026	34.65	35.07	34.65	34.94	34.94	1.16%	182,743
May 22, 2026	34.78	34.92	34.48	34.54	34.54	-0.23%	166,556
May 21, 2026	34.11	34.71	34.00	34.62	34.62	0.76%	171,638
May 20, 2026	33.68	34.46	33.58	34.36	34.36	2.02%	182,530
May 19, 2026	33.70	33.90	33.46	33.68	33.68	-0.12%	129,085
May 18, 2026	33.18	33.76	33.02	33.72	33.72	2.09%	162,645
May 15, 2026	33.30	33.33	32.77	33.03	33.03	-0.96%	208,339
May 14, 2026	33.31	33.64	33.27	33.35	33.35	0.88%	155,779
May 13, 2026	33.39	33.62	32.98	33.06	33.06	-1.37%	172,800
May 12, 2026	33.77	33.77	32.88	33.52	33.52	-0.53%	195,012
May 11, 2026	34.41	34.44	33.60	33.70	33.70	-1.81%	190,341
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	-1.17%	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