Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
29.12
+0.42 (1.46%)
Oct 21, 2025, 4:00 PM EDT - Market closed

Peoples Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202528.8929.3628.4929.1229.121.46%157,092
Oct 20, 202528.2528.7528.0828.7028.701.95%230,055
Oct 17, 202527.9328.3127.7328.1528.151.73%254,124
Oct 16, 202529.0629.2027.4927.6727.67-5.24%203,960
Oct 15, 202529.8229.8829.0829.2029.20-1.78%144,886
Oct 14, 202529.0029.9929.0029.7329.731.99%223,849
Oct 13, 202529.0929.1728.6829.1529.151.78%125,730
Oct 10, 202529.8530.1228.6128.6428.64-3.50%226,897
Oct 9, 202529.9030.0229.5529.6829.68-1.07%107,470
Oct 8, 202530.2230.2729.8530.0030.00-0.20%118,878
Oct 7, 202530.3930.6130.0230.0630.06-0.69%123,578
Oct 6, 202530.1930.5029.9330.2730.271.14%205,635
Oct 3, 202529.8030.1729.8029.9329.930.81%119,170
Oct 2, 202529.6629.8029.4729.6929.69-0.17%118,874
Oct 1, 202529.7829.8629.4829.7429.74-0.83%121,295
Sep 30, 202529.9230.3029.5929.9929.990.17%119,003
Sep 29, 202530.4730.4729.8729.9429.94-1.58%83,610
Sep 26, 202530.3430.6230.2330.4230.420.46%100,318
Sep 25, 202530.1630.3030.0830.2830.28-0.10%127,853
Sep 24, 202530.2830.4330.0130.3130.310.07%115,256
Sep 23, 202530.3230.9930.2230.2930.29-0.16%114,744
Sep 22, 202530.4530.5730.1330.3430.34-0.46%100,697
Sep 19, 202530.9530.9730.4230.4830.48-2.03%371,149
Sep 18, 202530.3431.1530.2531.1131.113.22%142,116
Sep 17, 202529.9030.8529.7830.1430.141.24%170,747
Sep 16, 202530.0330.0329.6129.7729.77-1.10%109,389
Sep 15, 202530.4830.5730.0530.1030.10-0.73%132,445
Sep 12, 202530.6730.6730.2830.3230.32-1.01%80,733
Sep 11, 202530.4030.7730.3030.6330.630.66%115,124
Sep 10, 202530.5330.7530.3230.4330.43-0.46%103,951
Sep 9, 202531.0131.1530.4430.5730.57-1.67%144,885
Sep 8, 202530.9531.1130.6731.0931.090.58%72,753
Sep 5, 202531.2831.5530.7430.9130.91-0.83%93,853
Sep 4, 202530.8431.1830.6831.1731.171.50%94,551
Sep 3, 202530.6831.0030.4630.7130.71-0.26%97,072
Sep 2, 202530.6831.0030.4430.7930.79-0.48%112,205
Aug 29, 202531.1831.4930.9130.9430.94-0.48%102,166
Aug 28, 202531.3431.3430.8631.0931.09-0.22%134,396
Aug 27, 202530.8231.2730.7731.1631.160.84%181,358
Aug 26, 202530.5931.0530.4730.9030.901.21%136,238
Aug 25, 202530.8230.8730.4230.5330.53-1.33%94,222
Aug 22, 202529.6531.0229.6530.9430.944.85%195,479
Aug 21, 202529.5029.6829.3829.5129.51-0.37%95,539
Aug 20, 202529.6929.7229.4229.6229.620.51%134,952
Aug 19, 202529.5129.8629.3929.4729.47-0.41%129,126
Aug 18, 202529.2029.5929.1129.5929.591.27%138,712
Aug 15, 202530.0330.0329.2129.2229.22-2.44%339,037
Aug 14, 202529.6529.9729.4029.9529.95-213,544
Aug 13, 202529.9130.0029.6429.9529.950.98%163,598
Aug 12, 202528.7629.6828.7229.6629.663.74%160,012