Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	41.74	41.74	41.74	41.74	-	-	92
Aug 3, 2026	41.69	42.13	41.40	41.74	41.74	1.21%	433,587
Jul 31, 2026	41.52	41.82	41.05	41.66	41.24	0.24%	318,764
Jul 30, 2026	41.87	42.13	41.51	41.56	41.14	-1.05%	251,008
Jul 29, 2026	42.01	42.29	41.83	42.00	41.58	-0.54%	390,131
Jul 28, 2026	40.96	42.29	40.85	42.23	41.80	3.86%	295,798
Jul 27, 2026	40.54	40.85	40.43	40.66	40.25	0.87%	349,042
Jul 24, 2026	39.82	40.40	39.73	40.31	39.90	1.28%	460,004
Jul 23, 2026	39.60	39.81	39.11	39.80	39.40	-0.67%	438,584
Jul 22, 2026	39.67	40.11	39.39	40.07	39.67	1.44%	406,898
Jul 21, 2026	38.86	40.50	38.86	39.50	39.10	0.28%	594,545
Jul 20, 2026	39.38	39.47	38.96	39.39	38.99	-	437,415
Jul 17, 2026	39.72	39.79	39.18	39.39	38.99	-1.40%	322,317
Jul 16, 2026	38.83	40.19	38.82	39.95	39.55	2.88%	286,235
Jul 15, 2026	38.36	39.02	38.25	38.83	38.44	1.60%	251,770
Jul 14, 2026	38.42	38.65	38.04	38.22	37.83	-0.49%	305,993
Jul 13, 2026	38.44	38.62	38.15	38.41	38.02	0.31%	224,405
Jul 10, 2026	37.99	38.36	37.86	38.29	37.90	0.71%	145,339
Jul 9, 2026	37.75	38.14	37.75	38.02	37.64	0.77%	203,782
Jul 8, 2026	38.42	38.42	37.53	37.73	37.35	-1.95%	329,035
Jul 7, 2026	38.81	38.88	38.45	38.48	38.09	-0.80%	144,200
Jul 6, 2026	38.85	38.91	38.32	38.79	38.40	0.21%	154,724
Jul 2, 2026	39.24	39.33	38.46	38.71	38.32	-1.15%	162,504
Jul 1, 2026	38.41	39.22	38.31	39.16	38.77	1.95%	221,059
Jun 30, 2026	37.99	38.42	37.67	38.41	38.02	1.29%	255,336
Jun 29, 2026	38.54	38.54	37.62	37.92	37.54	-1.58%	331,107
Jun 26, 2026	37.87	38.84	37.55	38.53	38.14	1.82%	1,406,535
Jun 25, 2026	37.53	37.97	37.53	37.84	37.46	0.34%	185,447
Jun 24, 2026	37.30	37.77	37.21	37.71	37.33	1.10%	222,976
Jun 23, 2026	36.68	37.33	36.60	37.30	36.92	1.91%	209,616
Jun 22, 2026	36.28	36.72	36.28	36.60	36.23	1.02%	214,007
Jun 18, 2026	36.09	36.39	36.00	36.23	35.86	1.40%	414,335
Jun 17, 2026	35.92	36.30	35.25	35.73	35.37	-1.05%	278,188
Jun 16, 2026	36.00	36.36	35.76	36.11	35.75	0.61%	224,097
Jun 15, 2026	36.75	36.82	35.82	35.89	35.53	-1.94%	173,386
Jun 12, 2026	36.34	36.64	36.24	36.60	36.23	1.41%	157,602
Jun 11, 2026	35.98	36.33	35.70	36.09	35.73	0.08%	235,459
Jun 10, 2026	35.84	36.39	35.34	36.06	35.70	1.26%	275,535
Jun 9, 2026	35.54	36.27	35.53	35.61	35.25	0.59%	294,570
Jun 8, 2026	35.31	35.63	35.15	35.40	35.04	0.74%	177,818
Jun 5, 2026	35.01	35.45	35.01	35.14	34.79	0.29%	163,241
Jun 4, 2026	34.48	35.10	34.48	35.04	34.69	2.82%	196,319
Jun 3, 2026	34.78	34.86	34.04	34.08	33.74	-2.52%	187,020
Jun 2, 2026	34.26	35.05	34.26	34.96	34.61	1.60%	173,080
Jun 1, 2026	34.48	34.65	34.08	34.41	34.06	-1.06%	167,517
May 29, 2026	34.80	35.04	34.65	34.78	34.43	-0.17%	226,784
May 28, 2026	34.63	34.88	34.33	34.84	34.49	0.61%	141,228
May 27, 2026	34.98	35.05	34.55	34.63	34.28	-0.89%	117,527
May 26, 2026	34.65	35.07	34.65	34.94	34.59	1.16%	182,743
May 22, 2026	34.78	34.92	34.48	34.54	34.19	-0.23%	166,556