Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.81	32.01	31.62	31.51	-	-1.13%	67,668
Dec 18, 2025	31.86	32.03	31.69	31.87	31.87	0.60%	166,174
Dec 17, 2025	31.51	31.85	31.51	31.68	31.68	0.35%	202,553
Dec 16, 2025	31.64	31.82	31.43	31.57	31.57	0.10%	205,866
Dec 15, 2025	31.60	31.75	31.45	31.54	31.54	0.38%	235,706
Dec 12, 2025	31.46	31.50	31.14	31.42	31.42	0.42%	187,085
Dec 11, 2025	31.33	31.53	31.12	31.29	31.29	-0.13%	263,330
Dec 10, 2025	30.28	31.40	30.27	31.33	31.33	3.47%	243,040
Dec 9, 2025	30.34	30.73	30.14	30.28	30.28	-0.13%	130,955
Dec 8, 2025	30.27	30.69	30.25	30.32	30.32	0.20%	169,295
Dec 5, 2025	30.23	30.44	30.09	30.26	30.26	-0.30%	142,908
Dec 4, 2025	30.26	30.60	30.26	30.35	30.35	-0.16%	101,591
Dec 3, 2025	29.80	30.50	29.76	30.40	30.40	2.01%	142,647
Dec 2, 2025	29.97	30.07	29.73	29.80	29.80	-0.17%	118,900
Dec 1, 2025	29.43	29.98	29.43	29.85	29.85	0.74%	118,277
Nov 28, 2025	29.87	29.88	29.50	29.63	29.63	-0.54%	66,785
Nov 26, 2025	29.92	29.95	29.67	29.79	29.79	-0.50%	114,424
Nov 25, 2025	29.25	30.12	29.25	29.94	29.94	2.92%	168,658
Nov 24, 2025	29.35	29.35	29.02	29.09	29.09	-1.09%	165,528
Nov 21, 2025	28.60	29.67	28.50	29.41	29.41	3.16%	172,484
Nov 20, 2025	28.73	28.98	28.35	28.51	28.51	0.14%	148,136
Nov 19, 2025	28.31	28.56	28.23	28.47	28.47	0.57%	149,792
Nov 18, 2025	28.43	28.63	28.25	28.31	28.31	-0.42%	151,894
Nov 17, 2025	29.08	29.20	28.32	28.43	28.43	-2.17%	201,529
Nov 14, 2025	28.80	29.08	28.51	29.06	29.06	0.62%	192,641
Nov 13, 2025	29.38	29.66	28.77	28.88	28.88	-2.20%	265,873
Nov 12, 2025	29.18	29.65	29.12	29.53	29.53	1.44%	221,396
Nov 11, 2025	28.97	29.32	28.86	29.11	29.11	0.48%	107,901
Nov 10, 2025	29.05	29.23	28.65	28.97	28.97	0.07%	209,400
Nov 7, 2025	28.49	28.95	28.40	28.95	28.95	1.58%	138,520
Nov 6, 2025	28.70	28.76	28.45	28.50	28.50	-1.25%	143,371
Nov 5, 2025	28.41	28.94	28.39	28.86	28.86	1.58%	174,043
Nov 4, 2025	28.35	28.53	28.01	28.41	28.41	-1.49%	188,065
Nov 3, 2025	28.62	28.84	28.17	28.84	28.43	0.84%	142,015
Oct 31, 2025	28.56	28.86	28.40	28.60	28.19	-0.80%	147,895
Oct 30, 2025	28.66	29.21	28.66	28.83	28.42	0.31%	147,784
Oct 29, 2025	29.44	29.73	28.51	28.74	28.33	-2.91%	209,648
Oct 28, 2025	29.45	29.81	29.29	29.60	29.18	0.14%	128,787
Oct 27, 2025	30.25	30.25	29.54	29.56	29.14	-1.83%	191,697
Oct 24, 2025	29.35	30.23	29.34	30.11	29.68	3.61%	240,066
Oct 23, 2025	29.55	29.83	29.00	29.06	28.65	-1.96%	215,825
Oct 22, 2025	29.29	30.10	29.22	29.64	29.22	1.79%	276,827
Oct 21, 2025	28.89	29.36	28.49	29.12	28.71	1.46%	157,092
Oct 20, 2025	28.25	28.75	28.08	28.70	28.29	1.95%	230,055
Oct 17, 2025	27.93	28.31	27.73	28.15	27.75	1.73%	254,124
Oct 16, 2025	29.06	29.20	27.49	27.67	27.28	-5.24%	203,960
Oct 15, 2025	29.82	29.88	29.08	29.20	28.78	-1.78%	144,886
Oct 14, 2025	29.00	29.99	29.00	29.73	29.31	1.99%	223,849
Oct 13, 2025	29.09	29.17	28.68	29.15	28.74	1.78%	125,730
Oct 10, 2025	29.85	30.12	28.61	28.64	28.23	-3.50%	226,897