Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.82	32.82	31.75	31.78	31.78	-2.25%	149,954
Feb 20, 2025	32.91	33.34	32.06	32.51	32.51	-0.94%	118,380
Feb 19, 2025	32.86	33.18	32.42	32.82	32.82	-0.76%	100,600
Feb 18, 2025	32.70	33.53	32.37	33.07	33.07	1.26%	149,910
Feb 14, 2025	32.90	33.22	32.38	32.66	32.66	-0.34%	92,247
Feb 13, 2025	32.53	32.81	32.19	32.77	32.77	0.86%	67,561
Feb 12, 2025	32.80	32.90	32.48	32.49	32.49	-2.75%	133,517
Feb 11, 2025	32.57	33.41	32.48	33.41	33.41	2.17%	127,784
Feb 10, 2025	33.10	33.10	32.66	32.70	32.70	-1.00%	99,462
Feb 7, 2025	33.79	33.81	32.60	33.03	33.03	-2.22%	93,850
Feb 6, 2025	33.40	33.83	33.17	33.78	33.78	1.59%	161,366
Feb 5, 2025	33.08	33.27	32.70	33.25	33.25	0.88%	140,717
Feb 4, 2025	31.96	32.98	31.94	32.96	32.96	2.55%	119,827
Feb 3, 2025	31.64	32.30	31.26	32.14	32.14	-1.56%	189,140
Jan 31, 2025	32.55	33.05	32.49	32.65	32.25	0.12%	153,230
Jan 30, 2025	33.01	33.23	32.38	32.61	32.21	-0.58%	90,136
Jan 29, 2025	32.97	33.30	32.53	32.80	32.40	-0.76%	108,960
Jan 28, 2025	32.96	33.29	32.60	33.05	32.64	-0.09%	138,021
Jan 27, 2025	32.68	33.58	32.47	33.08	32.67	1.22%	146,021
Jan 24, 2025	32.45	32.93	32.21	32.68	32.28	-	171,118
Jan 23, 2025	32.10	32.68	31.94	32.68	32.28	1.49%	256,585
Jan 22, 2025	31.25	32.27	31.18	32.20	31.80	2.71%	270,814
Jan 21, 2025	31.78	32.51	31.16	31.35	30.97	0.16%	195,207
Jan 17, 2025	31.48	32.10	30.99	31.30	30.92	0.22%	135,569
Jan 16, 2025	31.39	31.61	30.93	31.23	30.85	-1.01%	104,046
Jan 15, 2025	32.12	32.40	31.26	31.55	31.16	1.09%	98,400
Jan 14, 2025	30.54	31.22	30.50	31.21	30.83	2.87%	137,202
Jan 13, 2025	29.83	30.34	29.83	30.34	29.97	0.66%	136,244
Jan 10, 2025	30.60	30.66	29.75	30.14	29.77	-3.30%	126,560
Jan 8, 2025	31.15	31.33	30.70	31.17	30.79	-0.86%	94,053
Jan 7, 2025	31.48	32.03	30.76	31.44	31.05	0.38%	177,717
Jan 6, 2025	31.43	31.81	31.07	31.32	30.94	-0.22%	137,602
Jan 3, 2025	31.29	31.49	30.67	31.39	31.00	0.51%	114,185
Jan 2, 2025	32.01	32.24	31.13	31.23	30.85	-1.45%	108,821
Dec 31, 2024	32.17	32.22	31.63	31.69	31.30	-0.66%	131,849
Dec 30, 2024	31.85	32.06	31.47	31.90	31.51	-	102,127
Dec 27, 2024	32.24	32.53	31.66	31.90	31.51	-1.77%	101,313
Dec 26, 2024	32.28	32.82	32.09	32.48	32.08	0.05%	44,862
Dec 24, 2024	32.23	32.49	31.92	32.46	32.06	0.96%	41,368
Dec 23, 2024	32.01	32.66	31.92	32.15	31.76	-0.28%	91,064
Dec 20, 2024	31.54	32.60	31.39	32.24	31.84	1.07%	254,563
Dec 19, 2024	32.23	33.10	31.82	31.90	31.51	-	159,741
Dec 18, 2024	34.20	34.47	31.79	31.90	31.51	-6.22%	230,335
Dec 17, 2024	34.80	35.07	33.97	34.02	33.60	-2.59%	112,276
Dec 16, 2024	34.65	35.02	34.43	34.92	34.49	0.87%	81,366
Dec 13, 2024	34.69	34.73	34.24	34.62	34.19	-0.20%	110,620
Dec 12, 2024	35.08	35.12	34.62	34.69	34.26	-1.08%	79,975
Dec 11, 2024	35.14	35.32	34.39	35.07	34.64	0.92%	208,979
Dec 10, 2024	34.75	35.17	34.26	34.75	34.32	0.52%	116,262
Dec 9, 2024	34.94	35.01	34.55	34.57	34.15	-0.97%	115,320
Dec 6, 2024	35.27	35.31	34.43	34.91	34.48	-0.31%	57,765
Dec 5, 2024	35.36	35.65	34.95	35.02	34.59	-0.79%	93,386
Dec 4, 2024	34.81	35.34	34.71	35.30	34.87	1.44%	98,144
Dec 3, 2024	35.10	35.34	34.72	34.80	34.37	-0.88%	91,128
Dec 2, 2024	35.21	35.36	34.58	35.11	34.68	0.09%	79,331
Nov 29, 2024	35.54	35.75	34.72	35.08	34.65	-0.37%	75,904
Nov 27, 2024	35.66	36.08	35.17	35.21	34.78	-0.37%	89,088
Nov 26, 2024	35.97	35.97	35.32	35.34	34.91	-1.89%	78,179
Nov 25, 2024	36.22	37.07	36.01	36.02	35.58	0.53%	182,179
Nov 22, 2024	35.47	35.91	35.30	35.83	35.39	1.70%	109,686
Nov 21, 2024	35.00	35.78	34.80	35.23	34.80	1.26%	108,528
Nov 20, 2024	34.82	35.13	34.24	34.79	34.36	-0.20%	76,621
Nov 19, 2024	34.47	35.02	34.44	34.86	34.43	-0.40%	101,012
Nov 18, 2024	35.50	35.50	34.86	35.00	34.57	-1.13%	94,817
Nov 15, 2024	35.59	35.81	34.98	35.40	34.97	-0.11%	160,993
Nov 14, 2024	35.50	35.75	35.09	35.44	35.00	0.43%	199,033
Nov 13, 2024	35.79	36.11	35.25	35.29	34.86	-0.56%	119,828
Nov 12, 2024	35.53	36.19	35.28	35.49	35.05	-0.87%	138,914
Nov 11, 2024	34.88	36.13	34.88	35.80	35.36	3.62%	151,631
Nov 8, 2024	34.23	34.70	33.88	34.55	34.13	1.17%	188,225
Nov 7, 2024	35.03	35.03	33.92	34.15	33.73	-3.48%	224,868
Nov 6, 2024	33.27	35.66	33.00	35.38	34.95	14.13%	557,987
Nov 5, 2024	30.39	31.01	30.29	31.00	30.62	2.41%	131,085
Nov 4, 2024	30.45	30.52	29.81	30.27	29.90	-1.82%	100,031
Nov 1, 2024	30.90	31.22	30.64	30.83	30.05	0.16%	141,944
Oct 31, 2024	31.53	31.53	30.75	30.78	30.01	-2.29%	91,683
Oct 30, 2024	31.22	32.11	31.22	31.50	30.71	0.45%	103,555
Oct 29, 2024	31.30	31.40	31.06	31.36	30.57	-0.60%	105,075
Oct 28, 2024	30.57	31.64	30.40	31.55	30.76	3.85%	150,034
Oct 25, 2024	31.24	31.24	30.19	30.38	29.62	-2.75%	112,264
Oct 24, 2024	30.96	31.31	30.61	31.24	30.45	0.90%	149,037
Oct 23, 2024	30.45	31.12	30.45	30.96	30.18	1.14%	112,812
Oct 22, 2024	31.20	31.20	29.92	30.61	29.84	0.49%	114,992
Oct 21, 2024	31.81	31.81	30.42	30.46	29.69	-3.91%	127,668
Oct 18, 2024	32.30	32.30	31.66	31.70	30.90	-1.61%	92,665
Oct 17, 2024	31.96	32.31	31.56	32.22	31.41	0.66%	108,925
Oct 16, 2024	31.68	32.15	31.51	32.01	31.20	2.40%	137,239
Oct 15, 2024	30.85	31.96	30.71	31.26	30.47	1.49%	133,976
Oct 14, 2024	30.41	30.83	30.22	30.80	30.03	1.48%	107,710
Oct 11, 2024	29.58	30.48	29.56	30.35	29.59	2.99%	99,551
Oct 10, 2024	29.34	29.49	29.20	29.47	28.73	-0.44%	101,754
Oct 9, 2024	29.50	29.88	29.50	29.60	28.86	0.17%	89,168
Oct 8, 2024	29.86	29.90	29.43	29.55	28.81	-0.91%	95,473
Oct 7, 2024	29.32	29.84	29.05	29.82	29.07	1.74%	183,868
Oct 4, 2024	29.48	29.64	29.22	29.31	28.57	1.49%	157,798
Oct 3, 2024	29.00	29.22	28.75	28.88	28.15	-0.62%	108,303
Oct 2, 2024	29.25	29.58	29.01	29.06	28.33	-1.46%	87,873
Oct 1, 2024	30.05	30.05	29.19	29.49	28.75	-1.99%	115,272
Sep 30, 2024	29.60	30.17	29.59	30.09	29.33	1.31%	110,874
Sep 27, 2024	30.06	30.06	29.65	29.70	28.95	-0.03%	80,438