Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	31.18	31.49	30.91	30.94	30.94	-0.48%	102,166
Aug 28, 2025	31.34	31.34	30.86	31.09	31.09	-0.22%	134,396
Aug 27, 2025	30.82	31.27	30.77	31.16	31.16	0.84%	181,358
Aug 26, 2025	30.59	31.05	30.47	30.90	30.90	1.21%	136,238
Aug 25, 2025	30.82	30.87	30.42	30.53	30.53	-1.33%	94,222
Aug 22, 2025	29.65	31.02	29.65	30.94	30.94	4.85%	195,479
Aug 21, 2025	29.50	29.68	29.38	29.51	29.51	-0.37%	95,539
Aug 20, 2025	29.69	29.72	29.42	29.62	29.62	0.51%	134,952
Aug 19, 2025	29.51	29.86	29.39	29.47	29.47	-0.41%	129,126
Aug 18, 2025	29.20	29.59	29.11	29.59	29.59	1.27%	138,712
Aug 15, 2025	30.03	30.03	29.21	29.22	29.22	-2.44%	339,037
Aug 14, 2025	29.65	29.97	29.40	29.95	29.95	-	213,544
Aug 13, 2025	29.91	30.00	29.64	29.95	29.95	0.98%	163,598
Aug 12, 2025	28.76	29.68	28.72	29.66	29.66	3.74%	160,012
Aug 11, 2025	28.58	28.66	28.31	28.59	28.59	0.42%	140,635
Aug 8, 2025	28.45	28.59	28.06	28.47	28.47	0.81%	101,094
Aug 7, 2025	28.35	28.38	27.94	28.24	28.24	0.21%	187,892
Aug 6, 2025	28.30	28.48	28.13	28.18	28.18	-0.46%	123,522
Aug 5, 2025	28.11	28.35	27.83	28.31	28.31	0.14%	150,288
Aug 4, 2025	27.78	28.32	27.71	28.27	28.27	0.39%	167,574
Aug 1, 2025	28.47	28.78	27.87	28.16	27.76	-1.68%	229,126
Jul 31, 2025	29.00	29.30	28.48	28.64	28.23	-1.75%	256,300
Jul 30, 2025	29.35	29.57	28.78	29.15	28.73	-0.65%	314,498
Jul 29, 2025	30.05	30.05	29.31	29.34	28.92	-1.48%	207,847
Jul 28, 2025	29.42	29.83	29.26	29.78	29.35	1.33%	260,979
Jul 25, 2025	29.03	29.54	28.80	29.39	28.97	1.17%	338,139
Jul 24, 2025	30.03	30.32	29.00	29.05	28.64	-3.30%	213,570
Jul 23, 2025	30.53	30.93	29.72	30.04	29.61	-1.15%	302,940
Jul 22, 2025	32.20	32.20	30.39	30.39	29.96	-3.68%	433,445
Jul 21, 2025	31.71	32.06	31.54	31.55	31.10	-0.22%	152,881
Jul 18, 2025	32.00	32.08	31.50	31.62	31.17	-0.41%	152,484
Jul 17, 2025	31.40	31.89	31.22	31.75	31.30	1.05%	143,957
Jul 16, 2025	31.18	31.49	30.78	31.42	30.97	1.22%	167,382
Jul 15, 2025	31.78	31.79	31.03	31.04	30.60	-2.14%	142,603
Jul 14, 2025	31.50	31.84	31.44	31.72	31.27	0.99%	114,295
Jul 11, 2025	31.65	31.73	31.37	31.41	30.96	-1.44%	122,549
Jul 10, 2025	31.74	32.14	31.50	31.87	31.41	0.06%	204,043
Jul 9, 2025	32.07	32.14	31.63	31.85	31.40	-0.22%	166,055
Jul 8, 2025	31.76	32.20	31.64	31.92	31.46	0.50%	200,280
Jul 7, 2025	31.90	32.23	31.64	31.76	31.31	-1.06%	251,260
Jul 3, 2025	32.07	32.30	31.25	32.10	31.64	0.78%	184,859
Jul 2, 2025	31.67	31.90	31.13	31.85	31.40	1.11%	124,147
Jul 1, 2025	30.37	31.75	30.37	31.50	31.05	3.14%	175,889
Jun 30, 2025	30.76	30.88	30.51	30.54	30.10	-0.10%	146,972
Jun 27, 2025	30.65	30.81	30.41	30.57	30.13	0.03%	375,256
Jun 26, 2025	29.94	30.59	29.90	30.56	30.12	2.55%	104,290
Jun 25, 2025	29.93	30.01	29.65	29.80	29.37	-0.40%	127,401
Jun 24, 2025	30.11	30.41	29.84	29.92	29.49	0.13%	597,726
Jun 23, 2025	28.85	29.90	28.85	29.88	29.45	3.07%	160,658
Jun 20, 2025	29.25	29.31	28.91	28.99	28.58	-0.45%	264,940