Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.00	33.40	32.47	32.58	-	-0.97%	377,209
Jan 21, 2026	31.79	32.92	31.79	32.90	32.90	4.21%	480,884
Jan 20, 2026	31.65	31.80	31.02	31.57	31.57	1.15%	363,611
Jan 16, 2026	31.50	31.50	31.10	31.21	31.21	-1.11%	394,913
Jan 15, 2026	30.89	31.66	30.76	31.56	31.56	2.30%	480,158
Jan 14, 2026	30.40	30.87	30.27	30.85	30.85	1.61%	283,900
Jan 13, 2026	30.73	30.73	30.28	30.36	30.36	-0.69%	181,365
Jan 12, 2026	30.69	30.79	30.48	30.57	30.57	-0.84%	164,822
Jan 9, 2026	31.28	31.45	30.76	30.83	30.83	-1.44%	149,958
Jan 8, 2026	30.60	31.39	30.60	31.28	31.28	1.72%	270,399
Jan 7, 2026	31.10	31.10	30.40	30.75	30.75	-0.55%	148,570
Jan 6, 2026	30.56	30.98	30.43	30.92	30.92	0.75%	174,567
Jan 5, 2026	30.16	31.08	30.16	30.69	30.69	1.76%	189,390
Jan 2, 2026	30.19	30.25	29.62	30.16	30.16	0.43%	209,909
Dec 31, 2025	30.36	30.36	29.83	30.03	30.03	-0.76%	238,977
Dec 30, 2025	30.46	30.46	30.23	30.26	30.26	-0.59%	154,449
Dec 29, 2025	30.54	30.61	30.33	30.44	30.44	-0.29%	176,366
Dec 26, 2025	30.74	30.84	30.43	30.53	30.53	-0.46%	100,108
Dec 24, 2025	30.92	30.97	30.55	30.67	30.67	-0.26%	112,948
Dec 23, 2025	30.83	31.10	30.74	30.75	30.75	-0.71%	177,104
Dec 22, 2025	31.28	31.58	30.93	30.97	30.97	-0.99%	151,514
Dec 19, 2025	31.81	32.01	31.21	31.28	31.28	-1.85%	467,000
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