Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
29.77
-0.33 (-1.10%)
At close: Sep 16, 2025, 4:00 PM EDT
29.50
-0.27 (-0.91%)
After-hours: Sep 16, 2025, 4:13 PM EDT
Peoples Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.03 | 30.03 | 29.61 | 29.77 | 29.77 | -1.10% | 109,389 |
| Sep 15, 2025 | 30.48 | 30.57 | 30.05 | 30.10 | 30.10 | -0.73% | 132,445 |
| Sep 12, 2025 | 30.67 | 30.67 | 30.28 | 30.32 | 30.32 | -1.01% | 80,733 |
| Sep 11, 2025 | 30.40 | 30.77 | 30.30 | 30.63 | 30.63 | 0.66% | 115,124 |
| Sep 10, 2025 | 30.53 | 30.75 | 30.32 | 30.43 | 30.43 | -0.46% | 103,951 |
| Sep 9, 2025 | 31.01 | 31.15 | 30.44 | 30.57 | 30.57 | -1.67% | 144,885 |
| Sep 8, 2025 | 30.95 | 31.11 | 30.67 | 31.09 | 31.09 | 0.58% | 72,753 |
| Sep 5, 2025 | 31.28 | 31.55 | 30.74 | 30.91 | 30.91 | -0.83% | 93,853 |
| Sep 4, 2025 | 30.84 | 31.18 | 30.68 | 31.17 | 31.17 | 1.50% | 94,551 |
| Sep 3, 2025 | 30.68 | 31.00 | 30.46 | 30.71 | 30.71 | -0.26% | 97,072 |
| Sep 2, 2025 | 30.68 | 31.00 | 30.44 | 30.79 | 30.79 | -0.48% | 112,205 |
| 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 |