Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	168,648
Nov 24, 2025	29.35	29.35	29.02	29.09	29.09	-1.09%	165,250
Nov 21, 2025	28.60	29.67	28.50	29.41	29.41	3.16%	172,130
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
Oct 9, 2025	29.90	30.02	29.55	29.68	29.26	-1.07%	107,470
Oct 8, 2025	30.22	30.27	29.85	30.00	29.57	-0.20%	118,878
Oct 7, 2025	30.39	30.61	30.02	30.06	29.63	-0.69%	123,578
Oct 6, 2025	30.19	30.50	29.93	30.27	29.84	1.14%	205,635
Oct 3, 2025	29.80	30.17	29.80	29.93	29.50	0.81%	119,170
Oct 2, 2025	29.66	29.80	29.47	29.69	29.27	-0.17%	118,874
Oct 1, 2025	29.78	29.86	29.48	29.74	29.32	-0.83%	121,295
Sep 30, 2025	29.92	30.30	29.59	29.99	29.56	0.17%	119,003
Sep 29, 2025	30.47	30.47	29.87	29.94	29.51	-1.58%	83,610
Sep 26, 2025	30.34	30.62	30.23	30.42	29.99	0.46%	100,318
Sep 25, 2025	30.16	30.30	30.08	30.28	29.85	-0.10%	127,853
Sep 24, 2025	30.28	30.43	30.01	30.31	29.88	0.07%	115,256
Sep 23, 2025	30.32	30.99	30.22	30.29	29.86	-0.16%	114,744
Sep 22, 2025	30.45	30.57	30.13	30.34	29.91	-0.46%	100,697
Sep 19, 2025	30.95	30.97	30.42	30.48	30.05	-2.03%	371,149
Sep 18, 2025	30.34	31.15	30.25	31.11	30.67	3.22%	142,116